diff --git "a/data/2220.csv" "b/data/2220.csv"
new file mode 100644--- /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