diff --git "a/data/2300.csv" "b/data/2300.csv"
new file mode 100644--- /dev/null
+++ "b/data/2300.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,52.101104736328125,52.6169548034668,52.101104736328125,52.101104736328125,59708.0
+2010-03-07,52.359031677246094,52.874881744384766,52.359031677246094,52.6169548034668,54724.0
+2010-03-08,52.6169548034668,53.906585693359375,52.6169548034668,53.64866256713867,153411.0
+2010-03-09,53.64866256713867,53.906585693359375,53.132808685302734,53.3907356262207,85580.0
+2010-03-10,53.132808685302734,53.132808685302734,52.359031677246094,52.359031677246094,186607.0
+2010-03-11,52.6169548034668,52.874881744384766,52.359031677246094,52.6169548034668,38743.0
+2010-03-14,52.6169548034668,52.874881744384766,52.359031677246094,52.6169548034668,159242.0
+2010-03-15,52.874881744384766,53.906585693359375,52.874881744384766,53.3907356262207,352765.0
+2010-03-16,53.64866256713867,53.906585693359375,52.874881744384766,52.874881744384766,107244.0
+2010-03-17,52.874881744384766,52.874881744384766,52.874881744384766,52.874881744384766,0.0
+2010-03-18,53.3907356262207,53.64866256713867,53.132808685302734,53.132808685302734,130929.0
+2010-03-21,53.3907356262207,53.906585693359375,53.132808685302734,53.64866256713867,232967.0
+2010-03-22,53.64866256713867,54.93829345703125,53.3907356262207,54.68036651611328,471882.0
+2010-03-23,54.68036651611328,55.71207046508789,54.164512634277344,54.68036651611328,448125.0
+2010-03-24,54.93829345703125,55.19621658325195,54.164512634277344,54.93829345703125,145986.0
+2010-03-25,54.68036651611328,54.93829345703125,54.164512634277344,54.93829345703125,93618.0
+2010-03-28,54.93829345703125,55.19621658325195,54.42243957519531,55.19621658325195,104061.0
+2010-03-29,55.19621658325195,55.19621658325195,55.19621658325195,55.19621658325195,0.0
+2010-03-30,55.19621658325195,55.19621658325195,55.19621658325195,55.19621658325195,0.0
+2010-03-31,55.96999740600586,56.22792434692383,55.71207046508789,56.22792434692383,138013.0
+2010-04-01,56.22792434692383,56.22792434692383,55.71207046508789,56.22792434692383,54488.0
+2010-04-04,56.22792434692383,56.22792434692383,56.22792434692383,56.22792434692383,0.0
+2010-04-05,56.22792434692383,56.22792434692383,56.22792434692383,56.22792434692383,0.0
+2010-04-06,57.517555236816406,57.775482177734375,57.00170135498047,57.25962829589844,129475.0
+2010-04-07,57.517555236816406,57.517555236816406,55.96999740600586,56.7437744140625,190966.0
+2010-04-08,56.22792434692383,58.03340530395508,55.45414352416992,58.03340530395508,220165.0
+2010-04-11,57.517555236816406,58.807186126708984,57.517555236816406,58.549259185791016,161570.0
+2010-04-12,58.807186126708984,58.807186126708984,57.775482177734375,58.549259185791016,144008.0
+2010-04-13,58.549259185791016,58.549259185791016,57.517555236816406,58.29133224487305,86466.0
+2010-04-14,58.29133224487305,58.807186126708984,58.03340530395508,58.549259185791016,77172.0
+2010-04-15,58.807186126708984,59.838890075683594,58.03340530395508,59.32304000854492,152255.0
+2010-04-18,58.807186126708984,59.838890075683594,58.549259185791016,59.32304000854492,69989.0
+2010-04-19,59.32304000854492,60.87059783935547,59.32304000854492,59.580963134765625,113920.0
+2010-04-20,59.06511306762695,59.838890075683594,58.549259185791016,59.838890075683594,71274.0
+2010-04-21,59.838890075683594,59.838890075683594,57.00170135498047,58.549259185791016,173740.0
+2010-04-22,58.03340530395508,59.06511306762695,57.517555236816406,57.775482177734375,75664.0
+2010-04-25,57.775482177734375,57.775482177734375,57.775482177734375,57.775482177734375,0.0
+2010-04-26,57.775482177734375,57.775482177734375,57.775482177734375,57.775482177734375,0.0
+2010-04-27,59.32304000854492,60.87059783935547,58.549259185791016,59.838890075683594,153753.0
+2010-04-28,59.838890075683594,62.418155670166016,59.580963134765625,60.6126708984375,218858.0
+2010-04-29,60.35474395751953,60.35474395751953,59.32304000854492,59.838890075683594,87240.0
+2010-05-02,59.838890075683594,59.838890075683594,59.838890075683594,59.838890075683594,0.0
+2010-05-03,59.838890075683594,60.87059783935547,59.32304000854492,60.87059783935547,83930.0
+2010-05-04,60.35474395751953,60.6126708984375,59.06511306762695,59.580963134765625,147585.0
+2010-05-05,59.32304000854492,59.838890075683594,59.06511306762695,59.32304000854492,26378.0
+2010-05-06,58.807186126708984,59.32304000854492,57.775482177734375,58.549259185791016,28792.0
+2010-05-09,58.549259185791016,58.549259185791016,58.549259185791016,58.549259185791016,0.0
+2010-05-10,56.4858512878418,57.517555236816406,56.4858512878418,56.7437744140625,30116.0
+2010-05-11,57.517555236816406,58.807186126708984,57.25962829589844,58.807186126708984,65522.0
+2010-05-12,58.29133224487305,59.06511306762695,58.29133224487305,58.549259185791016,32564.0
+2010-05-13,58.549259185791016,59.838890075683594,58.549259185791016,58.807186126708984,38459.0
+2010-05-16,58.807186126708984,58.807186126708984,57.25962829589844,57.775482177734375,38597.0
+2010-05-17,58.03340530395508,58.03340530395508,57.00170135498047,57.00170135498047,44949.0
+2010-05-18,56.7437744140625,57.00170135498047,56.4858512878418,57.00170135498047,13314.0
+2010-05-19,57.517555236816406,57.775482177734375,57.25962829589844,57.775482177734375,21161.0
+2010-05-20,57.25962829589844,57.25962829589844,55.71207046508789,56.22792434692383,119904.0
+2010-05-23,55.71207046508789,59.838890075683594,55.71207046508789,57.517555236816406,83153.0
+2010-05-24,58.03340530395508,58.29133224487305,56.4858512878418,56.4858512878418,111601.0
+2010-05-25,56.7437744140625,56.7437744140625,55.96999740600586,56.4858512878418,33920.0
+2010-05-26,56.4858512878418,56.4858512878418,56.4858512878418,56.4858512878418,0.0
+2010-05-27,56.7437744140625,56.7437744140625,54.42243957519531,54.68036651611328,58409.0
+2010-05-30,54.68036651611328,54.68036651611328,54.68036651611328,54.68036651611328,0.0
+2010-05-31,54.68036651611328,54.68036651611328,54.68036651611328,54.68036651611328,0.0
+2010-06-01,54.68036651611328,55.19621658325195,54.68036651611328,55.19621658325195,22925.0
+2010-06-02,55.19621658325195,55.19621658325195,54.93829345703125,55.19621658325195,26633.0
+2010-06-03,54.93829345703125,55.71207046508789,54.42243957519531,54.42243957519531,83235.0
+2010-06-06,54.164512634277344,54.164512634277344,52.874881744384766,53.3907356262207,68526.0
+2010-06-07,53.906585693359375,54.164512634277344,53.64866256713867,53.64866256713867,123858.0
+2010-06-08,53.3907356262207,53.906585693359375,53.3907356262207,53.64866256713867,160151.0
+2010-06-09,53.64866256713867,53.906585693359375,52.359031677246094,52.6169548034668,187120.0
+2010-06-10,52.874881744384766,52.874881744384766,52.101104736328125,52.6169548034668,447657.0
+2010-06-13,53.132808685302734,54.93829345703125,52.874881744384766,53.906585693359375,536308.0
+2010-06-14,53.64866256713867,54.42243957519531,53.132808685302734,53.3907356262207,120472.0
+2010-06-15,53.64866256713867,54.42243957519531,53.64866256713867,53.906585693359375,123961.0
+2010-06-16,53.906585693359375,54.68036651611328,53.132808685302734,53.64866256713867,296044.0
+2010-06-17,54.42243957519531,54.93829345703125,54.164512634277344,54.164512634277344,135846.0
+2010-06-20,54.42243957519531,55.96999740600586,54.42243957519531,55.45414352416992,108608.0
+2010-06-21,55.19621658325195,55.96999740600586,54.93829345703125,54.93829345703125,70399.0
+2010-06-22,55.71207046508789,55.71207046508789,54.68036651611328,54.93829345703125,126476.0
+2010-06-23,54.68036651611328,55.19621658325195,54.164512634277344,54.164512634277344,84805.0
+2010-06-24,53.906585693359375,54.164512634277344,53.3907356262207,53.64866256713867,75432.0
+2010-06-27,53.64866256713867,53.64866256713867,53.64866256713867,53.64866256713867,0.0
+2010-06-28,53.64866256713867,53.64866256713867,53.64866256713867,53.64866256713867,0.0
+2010-06-29,53.64866256713867,53.64866256713867,53.64866256713867,53.64866256713867,0.0
+2010-06-30,54.68036651611328,55.96999740600586,54.42243957519531,54.42243957519531,133475.0
+2010-07-01,54.42243957519531,55.71207046508789,53.64866256713867,54.42243957519531,352027.0
+2010-07-04,54.42243957519531,54.42243957519531,53.132808685302734,53.64866256713867,63239.0
+2010-07-05,53.906585693359375,54.42243957519531,53.3907356262207,53.3907356262207,37446.0
+2010-07-06,53.3907356262207,55.96999740600586,53.3907356262207,55.71207046508789,96356.0
+2010-07-07,56.22792434692383,56.4858512878418,55.71207046508789,55.71207046508789,94631.0
+2010-07-08,56.22792434692383,56.7437744140625,55.19621658325195,56.4858512878418,119075.0
+2010-07-11,57.00170135498047,57.775482177734375,56.4858512878418,56.4858512878418,122297.0
+2010-07-12,56.4858512878418,57.25962829589844,56.4858512878418,56.7437744140625,51095.0
+2010-07-13,56.4858512878418,56.4858512878418,55.71207046508789,56.22792434692383,26095.0
+2010-07-14,56.22792434692383,56.22792434692383,56.22792434692383,56.22792434692383,0.0
+2010-07-15,55.71207046508789,55.96999740600586,54.164512634277344,54.68036651611328,74578.0
+2010-07-18,54.164512634277344,56.22792434692383,54.164512634277344,55.71207046508789,104797.0
+2010-07-19,55.71207046508789,56.4858512878418,55.45414352416992,55.96999740600586,67965.0
+2010-07-20,55.71207046508789,57.00170135498047,55.19621658325195,56.22792434692383,113362.0
+2010-07-21,57.25962829589844,57.517555236816406,55.96999740600586,55.96999740600586,74967.0
+2010-07-22,56.7437744140625,57.25962829589844,55.71207046508789,56.22792434692383,84816.0
+2010-07-25,56.4858512878418,57.25962829589844,56.22792434692383,56.7437744140625,72117.0
+2010-07-26,56.7437744140625,57.00170135498047,54.93829345703125,55.45414352416992,216479.0
+2010-07-27,54.93829345703125,56.4858512878418,54.93829345703125,55.96999740600586,76517.0
+2010-07-28,56.22792434692383,56.4858512878418,55.19621658325195,56.4858512878418,109770.0
+2010-07-29,56.4858512878418,57.25962829589844,55.96999740600586,56.22792434692383,143492.0
+2010-08-01,56.7437744140625,57.00170135498047,54.68036651611328,55.19621658325195,183829.0
+2010-08-02,55.45414352416992,55.96999740600586,54.68036651611328,55.45414352416992,95757.0
+2010-08-03,55.71207046508789,56.22792434692383,55.45414352416992,55.71207046508789,30390.0
+2010-08-04,55.71207046508789,55.96999740600586,55.45414352416992,55.45414352416992,52210.0
+2010-08-05,55.45414352416992,55.71207046508789,55.19621658325195,55.45414352416992,29879.0
+2010-08-08,55.19621658325195,55.71207046508789,54.93829345703125,55.19621658325195,34959.0
+2010-08-09,55.45414352416992,55.45414352416992,54.68036651611328,54.93829345703125,114997.0
+2010-08-10,54.93829345703125,55.19621658325195,54.68036651611328,54.93829345703125,35322.0
+2010-08-11,54.68036651611328,54.93829345703125,54.42243957519531,54.42243957519531,40902.0
+2010-08-12,54.42243957519531,54.42243957519531,53.132808685302734,53.3907356262207,106187.0
+2010-08-15,53.132808685302734,54.164512634277344,52.874881744384766,53.64866256713867,79436.0
+2010-08-16,53.3907356262207,53.906585693359375,53.3907356262207,53.906585693359375,11452.0
+2010-08-17,54.164512634277344,54.164512634277344,53.64866256713867,53.64866256713867,25226.0
+2010-08-18,53.64866256713867,53.64866256713867,52.874881744384766,53.3907356262207,135347.0
+2010-08-19,53.3907356262207,53.3907356262207,52.874881744384766,52.874881744384766,26188.0
+2010-08-22,52.874881744384766,53.132808685302734,52.359031677246094,52.6169548034668,37136.0
+2010-08-23,52.874881744384766,52.874881744384766,52.359031677246094,52.6169548034668,22174.0
+2010-08-24,52.6169548034668,52.874881744384766,52.359031677246094,52.6169548034668,15262.0
+2010-08-25,52.6169548034668,52.6169548034668,52.101104736328125,52.101104736328125,28292.0
+2010-08-26,52.359031677246094,52.6169548034668,51.843177795410156,52.359031677246094,26453.0
+2010-08-29,52.6169548034668,52.874881744384766,52.359031677246094,52.6169548034668,19688.0
+2010-08-30,52.6169548034668,52.6169548034668,52.359031677246094,52.6169548034668,7842.0
+2010-08-31,52.6169548034668,52.6169548034668,52.101104736328125,52.101104736328125,9187.0
+2010-09-01,52.101104736328125,52.101104736328125,51.58525085449219,52.101104736328125,55438.0
+2010-09-02,52.101104736328125,52.6169548034668,52.101104736328125,52.6169548034668,26100.0
+2010-09-05,53.132808685302734,53.3907356262207,53.132808685302734,53.3907356262207,35842.0
+2010-09-06,53.132808685302734,53.64866256713867,53.132808685302734,53.3907356262207,18473.0
+2010-09-07,53.132808685302734,53.64866256713867,53.132808685302734,53.3907356262207,63817.0
+2010-09-09,53.3907356262207,53.3907356262207,53.3907356262207,53.3907356262207,0.0
+2010-09-12,53.3907356262207,53.3907356262207,53.3907356262207,53.3907356262207,0.0
+2010-09-14,53.3907356262207,53.3907356262207,53.3907356262207,53.3907356262207,0.0
+2010-09-15,53.906585693359375,54.68036651611328,53.906585693359375,54.68036651611328,39705.0
+2010-09-16,54.42243957519531,54.42243957519531,53.64866256713867,53.906585693359375,16293.0
+2010-09-19,54.164512634277344,54.164512634277344,53.906585693359375,53.906585693359375,13536.0
+2010-09-20,53.64866256713867,53.906585693359375,53.64866256713867,53.64866256713867,47613.0
+2010-09-21,53.3907356262207,54.164512634277344,53.3907356262207,54.164512634277344,24477.0
+2010-09-22,54.164512634277344,54.164512634277344,53.64866256713867,54.164512634277344,26128.0
+2010-09-26,54.164512634277344,54.42243957519531,53.906585693359375,54.164512634277344,32469.0
+2010-09-27,54.164512634277344,54.68036651611328,54.164512634277344,54.68036651611328,55732.0
+2010-09-28,54.68036651611328,54.68036651611328,54.164512634277344,54.164512634277344,18412.0
+2010-09-29,54.164512634277344,54.164512634277344,54.164512634277344,54.164512634277344,0.0
+2010-09-30,53.3907356262207,53.64866256713867,53.132808685302734,53.3907356262207,26368.0
+2010-10-03,53.64866256713867,53.906585693359375,53.3907356262207,53.64866256713867,13989.0
+2010-10-04,53.3907356262207,53.906585693359375,53.3907356262207,53.64866256713867,24086.0
+2010-10-05,53.3907356262207,53.64866256713867,53.3907356262207,53.64866256713867,21051.0
+2010-10-06,53.64866256713867,53.64866256713867,53.132808685302734,53.3907356262207,27813.0
+2010-10-07,53.64866256713867,54.164512634277344,53.132808685302734,53.132808685302734,66455.0
+2010-10-10,53.64866256713867,53.906585693359375,52.874881744384766,53.132808685302734,66222.0
+2010-10-11,53.132808685302734,53.906585693359375,52.874881744384766,53.906585693359375,81059.0
+2010-10-12,53.3907356262207,53.906585693359375,53.3907356262207,53.3907356262207,22341.0
+2010-10-13,53.132808685302734,53.3907356262207,53.132808685302734,53.3907356262207,19351.0
+2010-10-14,53.132808685302734,53.3907356262207,52.101104736328125,52.6169548034668,34871.0
+2010-10-17,52.6169548034668,53.64866256713867,52.6169548034668,52.6169548034668,27798.0
+2010-10-18,52.874881744384766,53.3907356262207,52.874881744384766,52.874881744384766,21386.0
+2010-10-19,53.132808685302734,53.132808685302734,52.359031677246094,52.874881744384766,49752.0
+2010-10-20,52.874881744384766,52.874881744384766,52.6169548034668,52.6169548034668,24162.0
+2010-10-21,52.101104736328125,52.359031677246094,52.101104736328125,52.101104736328125,21371.0
+2010-10-24,52.359031677246094,52.359031677246094,52.101104736328125,52.101104736328125,11307.0
+2010-10-25,52.101104736328125,52.874881744384766,52.101104736328125,52.874881744384766,29854.0
+2010-10-26,52.874881744384766,52.874881744384766,52.359031677246094,52.874881744384766,33540.0
+2010-10-27,52.6169548034668,52.874881744384766,52.359031677246094,52.6169548034668,10593.0
+2010-10-28,52.6169548034668,52.6169548034668,51.843177795410156,52.101104736328125,56963.0
+2010-10-31,52.101104736328125,52.359031677246094,51.843177795410156,52.359031677246094,27956.0
+2010-11-01,53.132808685302734,54.164512634277344,52.101104736328125,52.101104736328125,247841.0
+2010-11-02,51.843177795410156,51.843177795410156,51.378910064697266,51.482078552246094,90132.0
+2010-11-03,51.58525085449219,51.58525085449219,51.172569274902344,51.172569274902344,77301.0
+2010-11-04,51.172569274902344,51.172569274902344,51.172569274902344,51.172569274902344,0.0
+2010-11-07,51.172569274902344,51.378910064697266,51.06939697265625,51.27573776245117,33212.0
+2010-11-08,51.172569274902344,51.172569274902344,50.55354690551758,50.7598876953125,123853.0
+2010-11-09,50.656715393066406,50.656715393066406,50.03769302368164,50.03769302368164,119749.0
+2010-11-10,49.93452453613281,50.03769302368164,49.21232986450195,49.21232986450195,118487.0
+2010-11-11,,,,,
+2010-11-14,49.21232986450195,49.21232986450195,49.21232986450195,49.21232986450195,0.0
+2010-11-18,49.21232986450195,49.21232986450195,49.21232986450195,49.21232986450195,0.0
+2010-11-21,50.656715393066406,50.7598876953125,49.418670654296875,49.418670654296875,167280.0
+2010-11-22,49.5218391418457,50.03769302368164,49.418670654296875,49.418670654296875,60920.0
+2010-11-23,49.418670654296875,49.5218391418457,49.10915756225586,49.5218391418457,41470.0
+2010-11-24,49.21232986450195,49.5218391418457,49.21232986450195,49.21232986450195,32151.0
+2010-11-25,,,,,
+2010-11-28,49.418670654296875,49.6250114440918,49.31549835205078,49.418670654296875,41041.0
+2010-11-29,49.418670654296875,49.5218391418457,49.21232986450195,49.31549835205078,19603.0
+2010-11-30,49.31549835205078,49.418670654296875,49.10915756225586,49.31549835205078,14256.0
+2010-12-01,49.31549835205078,49.5218391418457,49.31549835205078,49.5218391418457,35092.0
+2010-12-02,,,,,
+2010-12-05,49.93452453613281,51.172569274902344,49.72818374633789,50.347206115722656,126476.0
+2010-12-06,50.7598876953125,50.7598876953125,50.347206115722656,50.55354690551758,40317.0
+2010-12-07,,,,,
+2010-12-08,51.58525085449219,52.6169548034668,51.27573776245117,51.378910064697266,306293.0
+2010-12-09,51.378910064697266,51.378910064697266,51.378910064697266,51.378910064697266,0.0
+2010-12-12,51.27573776245117,51.27573776245117,50.7598876953125,50.96622848510742,56468.0
+2010-12-13,51.06939697265625,51.172569274902344,50.86305618286133,51.172569274902344,34626.0
+2010-12-14,51.27573776245117,52.101104736328125,51.06939697265625,51.27573776245117,82592.0
+2010-12-15,52.359031677246094,52.359031677246094,51.378910064697266,51.482078552246094,225914.0
+2010-12-16,,,,,
+2010-12-19,51.58525085449219,51.843177795410156,51.482078552246094,51.843177795410156,39934.0
+2010-12-20,51.843177795410156,53.64866256713867,51.843177795410156,53.3907356262207,358862.0
+2010-12-21,53.132808685302734,53.64866256713867,52.6169548034668,53.3907356262207,166458.0
+2010-12-22,53.132808685302734,53.64866256713867,53.132808685302734,53.3907356262207,111703.0
+2010-12-23,53.3907356262207,53.3907356262207,53.3907356262207,53.3907356262207,0.0
+2010-12-26,52.6169548034668,52.874881744384766,52.359031677246094,52.874881744384766,20011.0
+2010-12-27,52.6169548034668,52.6169548034668,52.101104736328125,52.359031677246094,32426.0
+2010-12-28,52.101104736328125,53.3907356262207,52.101104736328125,53.132808685302734,40820.0
+2010-12-29,53.64866256713867,53.64866256713867,52.6169548034668,53.64866256713867,49096.0
+2010-12-30,,,,,
+2011-01-02,53.3907356262207,53.906585693359375,53.3907356262207,53.3907356262207,47791.0
+2011-01-03,53.132808685302734,53.64866256713867,52.874881744384766,53.132808685302734,38685.0
+2011-01-04,53.132808685302734,53.132808685302734,52.874881744384766,52.874881744384766,27378.0
+2011-01-05,52.874881744384766,52.874881744384766,52.101104736328125,52.359031677246094,113613.0
+2011-01-06,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0
+2011-01-09,52.6169548034668,53.3907356262207,52.6169548034668,52.6169548034668,75235.0
+2011-01-10,52.6169548034668,52.874881744384766,52.101104736328125,52.359031677246094,25812.0
+2011-01-11,52.359031677246094,52.6169548034668,51.482078552246094,51.843177795410156,245635.0
+2011-01-12,51.58525085449219,52.6169548034668,51.482078552246094,52.101104736328125,124144.0
+2011-01-13,,,,,
+2011-01-16,52.6169548034668,53.3907356262207,52.359031677246094,53.132808685302734,91990.0
+2011-01-17,53.3907356262207,53.64866256713867,52.6169548034668,53.132808685302734,175453.0
+2011-01-18,52.874881744384766,52.874881744384766,52.101104736328125,52.874881744384766,72618.0
+2011-01-19,52.359031677246094,52.359031677246094,51.58525085449219,51.843177795410156,128680.0
+2011-01-20,,,,,
+2011-01-23,51.482078552246094,52.359031677246094,51.482078552246094,52.359031677246094,52794.0
+2011-01-24,52.359031677246094,52.6169548034668,51.843177795410156,52.101104736328125,106982.0
+2011-01-25,52.359031677246094,52.874881744384766,51.843177795410156,52.101104736328125,147297.0
+2011-01-26,52.359031677246094,52.359031677246094,51.482078552246094,51.843177795410156,101575.0
+2011-01-27,,,,,
+2011-01-30,49.10915756225586,49.72818374633789,48.90281677246094,49.31549835205078,62380.0
+2011-01-31,49.72818374633789,49.72818374633789,47.974281311035156,48.28379440307617,61390.0
+2011-02-01,48.490135192871094,48.490135192871094,48.07745361328125,48.07745361328125,54351.0
+2011-02-02,48.490135192871094,48.79964828491211,48.28379440307617,48.490135192871094,85459.0
+2011-02-03,,,,,
+2011-02-06,49.00598907470703,49.83135223388672,49.00598907470703,49.5218391418457,87336.0
+2011-02-07,49.5218391418457,49.93452453613281,49.5218391418457,49.72818374633789,24004.0
+2011-02-08,49.93452453613281,49.93452453613281,49.418670654296875,49.72818374633789,43116.0
+2011-02-09,49.6250114440918,49.72818374633789,49.418670654296875,49.6250114440918,18406.0
+2011-02-10,,,,,
+2011-02-13,49.83135223388672,49.83135223388672,49.21232986450195,49.31549835205078,283916.0
+2011-02-14,49.418670654296875,49.5218391418457,48.90281677246094,49.5218391418457,117249.0
+2011-02-15,49.6250114440918,49.6250114440918,49.10915756225586,49.31549835205078,60499.0
+2011-02-16,48.79964828491211,49.00598907470703,47.974281311035156,48.07745361328125,70008.0
+2011-02-17,48.07745361328125,48.07745361328125,48.07745361328125,48.07745361328125,0.0
+2011-02-20,47.458431243896484,47.767940521240234,47.25209045410156,47.458431243896484,75568.0
+2011-02-21,47.87111282348633,48.07745361328125,46.5298957824707,46.83940887451172,66917.0
+2011-02-22,46.6330680847168,47.04574966430664,46.5298957824707,47.04574966430664,26848.0
+2011-02-23,47.25209045410156,47.458431243896484,46.6330680847168,46.736236572265625,34137.0
+2011-02-24,46.736236572265625,46.736236572265625,46.736236572265625,46.736236572265625,0.0
+2011-02-27,47.04574966430664,47.04574966430664,43.5379524230957,44.15697479248047,39463.0
+2011-02-28,43.43478012084961,44.15697479248047,42.403076171875,43.33161163330078,91092.0
+2011-03-01,45.18867874145508,45.18867874145508,38.998451232910156,38.998451232910156,146858.0
+2011-03-02,36.316017150878906,37.55406188964844,35.1811408996582,35.1811408996582,329223.0
+2011-03-03,35.1811408996582,35.1811408996582,35.1811408996582,35.1811408996582,0.0
+2011-03-06,38.998451232910156,39.61747360229492,37.141380310058594,38.68893814086914,138834.0
+2011-03-07,38.998451232910156,39.307960510253906,38.68893814086914,39.20479202270508,58869.0
+2011-03-08,39.20479202270508,41.16503143310547,39.101619720458984,40.44283676147461,134663.0
+2011-03-09,41.061859130859375,43.22843933105469,40.95869064331055,42.60941696166992,223253.0
+2011-03-10,,,,,
+2011-03-13,44.982337951660156,45.39501953125,43.744293212890625,43.744293212890625,246341.0
+2011-03-14,43.33161163330078,44.15697479248047,43.22843933105469,43.43478012084961,100193.0
+2011-03-15,42.29990768432617,42.29990768432617,40.95869064331055,40.95869064331055,136674.0
+2011-03-16,41.47454071044922,41.784053802490234,40.752349853515625,41.061859130859375,303655.0
+2011-03-17,,,,,
+2011-03-20,43.744293212890625,43.744293212890625,41.990394592285156,42.29990768432617,363603.0
+2011-03-21,,,,,
+2011-03-22,42.09356689453125,44.15697479248047,42.09356689453125,43.43478012084961,965692.0
+2011-03-23,43.33161163330078,44.2601432800293,42.815757751464844,43.84746170043945,391373.0
+2011-03-24,43.84746170043945,43.84746170043945,43.84746170043945,43.84746170043945,0.0
+2011-03-27,43.95063400268555,44.36331558227539,43.33161163330078,44.36331558227539,329950.0
+2011-03-28,44.36331558227539,44.36331558227539,44.053802490234375,44.36331558227539,183523.0
+2011-03-29,44.36331558227539,44.56965637207031,44.2601432800293,44.56965637207031,62892.0
+2011-03-30,44.466487884521484,44.672828674316406,44.15697479248047,44.36331558227539,79949.0
+2011-03-31,,,,,
+2011-04-03,48.490135192871094,48.59330749511719,47.35525894165039,47.35525894165039,113605.0
+2011-04-04,47.458431243896484,47.458431243896484,46.426727294921875,47.04574966430664,107989.0
+2011-04-05,47.14891815185547,47.974281311035156,46.426727294921875,47.25209045410156,136765.0
+2011-04-06,46.83940887451172,47.458431243896484,46.6330680847168,47.35525894165039,58659.0
+2011-04-07,,,,,
+2011-04-10,47.35525894165039,47.35525894165039,47.35525894165039,47.35525894165039,0.0
+2011-04-11,48.07745361328125,48.696475982666016,47.664772033691406,48.490135192871094,59716.0
+2011-04-12,48.386966705322266,48.59330749511719,48.18062210083008,48.28379440307617,54620.0
+2011-04-13,47.767940521240234,48.59330749511719,47.14891815185547,48.490135192871094,162685.0
+2011-04-14,48.490135192871094,48.490135192871094,48.490135192871094,48.490135192871094,0.0
+2011-04-17,47.767940521240234,47.767940521240234,46.426727294921875,46.6330680847168,222959.0
+2011-04-18,46.426727294921875,46.426727294921875,45.498191833496094,45.60136032104492,162441.0
+2011-04-19,45.704532623291016,45.704532623291016,43.22843933105469,43.95063400268555,450744.0
+2011-04-20,43.744293212890625,44.15697479248047,43.022098541259766,43.744293212890625,132298.0
+2011-04-21,,,,,
+2011-04-24,43.744293212890625,44.2601432800293,43.64112091064453,44.15697479248047,54388.0
+2011-04-25,44.56965637207031,44.87916946411133,44.053802490234375,44.466487884521484,231411.0
+2011-04-26,44.466487884521484,45.39501953125,44.36331558227539,44.982337951660156,450490.0
+2011-04-27,44.982337951660156,45.60136032104492,44.982337951660156,45.39501953125,151806.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,44.56965637207031,44.87916946411133,44.466487884521484,44.87916946411133,150367.0
+2011-05-03,44.982337951660156,45.498191833496094,44.672828674316406,44.87916946411133,225482.0
+2011-05-04,44.87916946411133,44.982337951660156,44.36331558227539,44.87916946411133,124750.0
+2011-05-05,44.87916946411133,44.87916946411133,44.87916946411133,44.87916946411133,0.0
+2011-05-08,45.704532623291016,46.94257736206055,45.704532623291016,45.91087341308594,370438.0
+2011-05-09,46.32355499267578,46.426727294921875,45.91087341308594,45.91087341308594,306950.0
+2011-05-10,45.91087341308594,47.04574966430664,45.91087341308594,46.5298957824707,297182.0
+2011-05-11,46.94257736206055,47.04574966430664,46.01404571533203,46.11721420288086,193314.0
+2011-05-12,,,,,
+2011-05-15,47.56159973144531,48.07745361328125,46.6330680847168,46.6330680847168,396434.0
+2011-05-16,46.5298957824707,46.5298957824707,45.39501953125,45.60136032104492,246820.0
+2011-05-17,45.60136032104492,45.60136032104492,44.87916946411133,44.982337951660156,261900.0
+2011-05-18,45.29185104370117,45.29185104370117,44.87916946411133,44.982337951660156,98580.0
+2011-05-19,,,,,
+2011-05-22,46.11721420288086,46.6330680847168,45.704532623291016,46.32355499267578,188325.0
+2011-05-23,46.32355499267578,46.32355499267578,45.91087341308594,45.91087341308594,96562.0
+2011-05-24,46.01404571533203,46.11721420288086,45.39501953125,45.39501953125,103832.0
+2011-05-25,45.08551025390625,46.01404571533203,45.08551025390625,46.01404571533203,86563.0
+2011-05-26,,,,,
+2011-05-29,46.32355499267578,46.94257736206055,46.22038650512695,46.6330680847168,170648.0
+2011-05-30,46.6330680847168,46.83940887451172,46.426727294921875,46.736236572265625,189607.0
+2011-05-31,46.6330680847168,47.458431243896484,46.5298957824707,47.04574966430664,152159.0
+2011-06-01,46.94257736206055,48.696475982666016,46.736236572265625,47.25209045410156,633522.0
+2011-06-02,,,,,
+2011-06-05,46.22038650512695,46.5298957824707,45.91087341308594,46.22038650512695,103276.0
+2011-06-06,46.22038650512695,46.736236572265625,46.22038650512695,46.426727294921875,144879.0
+2011-06-07,46.32355499267578,46.83940887451172,46.11721420288086,46.22038650512695,126935.0
+2011-06-08,46.22038650512695,46.426727294921875,45.29185104370117,45.807701110839844,75879.0
+2011-06-09,,,,,
+2011-06-12,45.498191833496094,45.60136032104492,45.18867874145508,45.60136032104492,21642.0
+2011-06-13,45.60136032104492,46.01404571533203,45.60136032104492,45.60136032104492,45876.0
+2011-06-14,45.498191833496094,45.91087341308594,45.39501953125,45.498191833496094,70869.0
+2011-06-15,45.498191833496094,45.807701110839844,45.29185104370117,45.29185104370117,1614413.0
+2011-06-16,,,,,
+2011-06-19,44.87916946411133,44.87916946411133,43.5379524230957,43.5379524230957,434188.0
+2011-06-20,43.33161163330078,43.33161163330078,41.784053802490234,42.60941696166992,228227.0
+2011-06-21,42.815757751464844,42.815757751464844,42.09356689453125,42.09356689453125,468626.0
+2011-06-22,42.403076171875,42.712589263916016,41.47454071044922,41.57771301269531,333404.0
+2011-06-23,,,,,
+2011-06-26,41.47454071044922,41.88722229003906,41.061859130859375,41.88722229003906,164534.0
+2011-06-27,41.88722229003906,41.990394592285156,41.47454071044922,41.47454071044922,119469.0
+2011-06-28,41.68088150024414,42.506248474121094,41.57771301269531,42.29990768432617,240101.0
+2011-06-29,42.29990768432617,43.022098541259766,41.990394592285156,42.815757751464844,222198.0
+2011-06-30,,,,,
+2011-07-03,43.22843933105469,43.43478012084961,43.12527084350586,43.12527084350586,160305.0
+2011-07-04,43.12527084350586,43.12527084350586,42.60941696166992,42.60941696166992,111070.0
+2011-07-05,42.60941696166992,43.33161163330078,42.403076171875,43.33161163330078,175042.0
+2011-07-06,43.43478012084961,43.43478012084961,43.12527084350586,43.12527084350586,135004.0
+2011-07-07,,,,,
+2011-07-10,43.43478012084961,43.64112091064453,42.815757751464844,42.815757751464844,58953.0
+2011-07-11,42.712589263916016,42.712589263916016,42.09356689453125,42.19673538208008,121512.0
+2011-07-12,41.784053802490234,41.784053802490234,41.16503143310547,41.2681999206543,105033.0
+2011-07-13,41.57771301269531,41.68088150024414,41.2681999206543,41.57771301269531,36681.0
+2011-07-14,,,,,
+2011-07-17,40.752349853515625,40.752349853515625,40.133323669433594,40.23649597167969,197014.0
+2011-07-18,40.23649597167969,40.23649597167969,39.51430130004883,39.61747360229492,79220.0
+2011-07-19,39.51430130004883,39.72064208984375,39.4111328125,39.51430130004883,61680.0
+2011-07-20,39.61747360229492,39.823814392089844,39.20479202270508,39.4111328125,95564.0
+2011-07-21,39.4111328125,39.4111328125,39.4111328125,39.4111328125,0.0
+2011-07-24,39.72064208984375,40.44283676147461,39.51430130004883,40.23649597167969,148403.0
+2011-07-25,40.23649597167969,40.54600524902344,40.030155181884766,40.23649597167969,70110.0
+2011-07-26,40.23649597167969,40.339664459228516,40.133323669433594,40.23649597167969,69306.0
+2011-07-27,40.339664459228516,40.44283676147461,40.133323669433594,40.133323669433594,38948.0
+2011-07-28,,,,,
+2011-07-31,40.44283676147461,41.2681999206543,40.339664459228516,41.2681999206543,44985.0
+2011-08-01,41.2681999206543,42.19673538208008,41.061859130859375,41.2681999206543,55830.0
+2011-08-02,41.2681999206543,41.2681999206543,40.85551834106445,41.061859130859375,65770.0
+2011-08-03,40.23649597167969,40.64917755126953,39.4111328125,40.64917755126953,41354.0
+2011-08-04,,,,,
+2011-08-07,37.65723419189453,37.96674346923828,37.55406188964844,37.76040267944336,28051.0
+2011-08-08,38.1730842590332,38.1730842590332,37.76040267944336,38.1730842590332,14378.0
+2011-08-09,37.65723419189453,37.65723419189453,36.625526428222656,37.347721099853516,252704.0
+2011-08-10,37.86357498168945,38.1730842590332,36.93503952026367,37.038211822509766,383644.0
+2011-08-11,,,,,
+2011-08-14,37.55406188964844,37.65723419189453,36.93503952026367,36.93503952026367,283606.0
+2011-08-15,37.24455261230469,37.55406188964844,37.141380310058594,37.141380310058594,86989.0
+2011-08-16,37.24455261230469,37.347721099853516,36.72869873046875,36.72869873046875,85499.0
+2011-08-17,36.625526428222656,37.038211822509766,36.625526428222656,37.038211822509766,23462.0
+2011-08-18,,,,,
+2011-08-21,36.109676361083984,36.109676361083984,35.59382247924805,35.59382247924805,109058.0
+2011-08-22,35.69699478149414,35.80016326904297,35.1811408996582,35.387481689453125,154294.0
+2011-08-23,35.49065017700195,35.80016326904297,35.387481689453125,35.387481689453125,117082.0
+2011-08-24,35.80016326904297,35.90333557128906,35.49065017700195,35.69699478149414,70583.0
+2011-08-25,,,,,
+2011-08-28,35.69699478149414,35.69699478149414,35.69699478149414,35.69699478149414,0.0
+2011-09-01,35.69699478149414,35.69699478149414,35.69699478149414,35.69699478149414,0.0
+2011-09-04,36.625526428222656,36.93503952026367,36.109676361083984,36.72869873046875,84830.0
+2011-09-05,36.625526428222656,36.625526428222656,36.419185638427734,36.52235794067383,54170.0
+2011-09-06,36.52235794067383,36.93503952026367,36.109676361083984,36.316017150878906,72943.0
+2011-09-07,36.72869873046875,36.83186721801758,36.625526428222656,36.625526428222656,42706.0
+2011-09-08,,,,,
+2011-09-11,36.72869873046875,37.141380310058594,36.316017150878906,36.93503952026367,158722.0
+2011-09-12,36.83186721801758,36.83186721801758,36.21284484863281,36.21284484863281,133378.0
+2011-09-13,36.625526428222656,36.625526428222656,36.109676361083984,36.419185638427734,107333.0
+2011-09-14,36.316017150878906,36.316017150878906,36.00650405883789,36.109676361083984,449325.0
+2011-09-15,,,,,
+2011-09-18,36.72869873046875,36.72869873046875,36.21284484863281,36.419185638427734,195483.0
+2011-09-19,36.316017150878906,36.419185638427734,35.59382247924805,36.21284484863281,180539.0
+2011-09-20,36.316017150878906,38.68893814086914,36.21284484863281,37.96674346923828,845354.0
+2011-09-21,37.86357498168945,38.48259735107422,37.24455261230469,37.347721099853516,306763.0
+2011-09-22,37.347721099853516,37.347721099853516,37.347721099853516,37.347721099853516,0.0
+2011-09-25,36.52235794067383,37.24455261230469,36.419185638427734,37.038211822509766,131916.0
+2011-09-26,37.45089340209961,37.45089340209961,36.93503952026367,37.141380310058594,108300.0
+2011-09-27,37.347721099853516,38.2762565612793,37.347721099853516,37.55406188964844,281097.0
+2011-09-28,37.55406188964844,37.96674346923828,37.347721099853516,37.65723419189453,136661.0
+2011-09-29,37.65723419189453,37.65723419189453,37.65723419189453,37.65723419189453,0.0
+2011-10-02,38.58576965332031,39.92698287963867,38.58576965332031,38.792110443115234,280920.0
+2011-10-03,38.68893814086914,38.68893814086914,37.86357498168945,37.86357498168945,131772.0
+2011-10-04,37.65723419189453,37.86357498168945,36.83186721801758,37.347721099853516,117030.0
+2011-10-05,37.86357498168945,37.96674346923828,37.347721099853516,37.45089340209961,30373.0
+2011-10-06,,,,,
+2011-10-09,38.069915771484375,38.68893814086914,37.86357498168945,38.58576965332031,88424.0
+2011-10-10,38.89527893066406,39.101619720458984,38.48259735107422,38.48259735107422,86413.0
+2011-10-11,38.792110443115234,39.4111328125,38.58576965332031,38.89527893066406,249948.0
+2011-10-12,38.68893814086914,38.792110443115234,37.76040267944336,37.76040267944336,86170.0
+2011-10-13,,,,,
+2011-10-16,38.069915771484375,38.069915771484375,37.55406188964844,37.76040267944336,58474.0
+2011-10-17,37.65723419189453,37.86357498168945,37.55406188964844,37.76040267944336,47930.0
+2011-10-18,37.45089340209961,37.45089340209961,36.83186721801758,36.83186721801758,146750.0
+2011-10-19,36.625526428222656,36.83186721801758,36.316017150878906,36.316017150878906,58967.0
+2011-10-20,,,,,
+2011-10-23,36.21284484863281,36.72869873046875,36.21284484863281,36.625526428222656,68651.0
+2011-10-24,36.72869873046875,37.141380310058594,36.419185638427734,36.83186721801758,116851.0
+2011-10-25,37.038211822509766,37.038211822509766,36.72869873046875,36.93503952026367,63928.0
+2011-10-26,36.72869873046875,36.93503952026367,36.625526428222656,36.72869873046875,36441.0
+2011-10-27,,,,,
+2011-10-30,37.347721099853516,37.347721099853516,36.93503952026367,37.141380310058594,102223.0
+2011-10-31,37.141380310058594,37.347721099853516,36.93503952026367,37.141380310058594,147448.0
+2011-11-01,37.038211822509766,37.038211822509766,36.419185638427734,36.419185638427734,63967.0
+2011-11-02,36.625526428222656,36.83186721801758,36.316017150878906,36.625526428222656,47401.0
+2011-11-03,,,,,
+2011-11-06,36.625526428222656,36.625526428222656,36.625526428222656,36.625526428222656,0.0
+2011-11-10,36.625526428222656,36.625526428222656,36.625526428222656,36.625526428222656,0.0
+2011-11-13,36.83186721801758,37.45089340209961,36.72869873046875,37.347721099853516,161251.0
+2011-11-14,37.347721099853516,37.347721099853516,36.109676361083984,36.72869873046875,301332.0
+2011-11-15,36.625526428222656,36.83186721801758,36.419185638427734,36.72869873046875,70863.0
+2011-11-16,36.72869873046875,36.83186721801758,36.419185638427734,36.625526428222656,87009.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,36.83186721801758,36.83186721801758,36.83186721801758,36.83186721801758,0.0
+2011-11-22,36.21284484863281,36.419185638427734,36.109676361083984,36.109676361083984,80876.0
+2011-11-23,36.109676361083984,36.109676361083984,36.109676361083984,36.109676361083984,0.0
+2011-11-24,36.109676361083984,36.109676361083984,36.109676361083984,36.109676361083984,0.0
+2011-11-27,36.21284484863281,36.316017150878906,36.00650405883789,36.00650405883789,104671.0
+2011-11-28,36.109676361083984,36.21284484863281,36.00650405883789,36.00650405883789,119003.0
+2011-11-29,36.21284484863281,36.21284484863281,36.00650405883789,36.109676361083984,85480.0
+2011-11-30,36.00650405883789,36.93503952026367,36.00650405883789,36.21284484863281,167467.0
+2011-12-01,,,,,
+2011-12-04,36.72869873046875,37.45089340209961,36.625526428222656,37.24455261230469,200964.0
+2011-12-05,37.86357498168945,38.2762565612793,37.45089340209961,37.86357498168945,210446.0
+2011-12-06,37.76040267944336,38.58576965332031,37.65723419189453,37.96674346923828,146695.0
+2011-12-07,38.1730842590332,38.37942886352539,37.86357498168945,38.2762565612793,78761.0
+2011-12-08,,,,,
+2011-12-11,38.2762565612793,38.37942886352539,37.96674346923828,37.96674346923828,100552.0
+2011-12-12,38.069915771484375,38.069915771484375,37.65723419189453,37.86357498168945,120185.0
+2011-12-13,37.86357498168945,39.61747360229492,36.109676361083984,37.038211822509766,624005.0
+2011-12-14,37.76040267944336,38.68893814086914,37.55406188964844,37.55406188964844,190608.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,38.1730842590332,38.58576965332031,37.96674346923828,38.1730842590332,169539.0
+2011-12-20,39.4111328125,40.54600524902344,39.4111328125,39.72064208984375,1092409.0
+2011-12-21,39.92698287963867,40.030155181884766,39.51430130004883,39.51430130004883,180074.0
+2011-12-22,39.51430130004883,39.51430130004883,39.51430130004883,39.51430130004883,0.0
+2011-12-25,40.133323669433594,40.95869064331055,40.030155181884766,40.85551834106445,315261.0
+2011-12-26,40.64917755126953,43.43478012084961,40.64917755126953,42.712589263916016,541783.0
+2011-12-27,43.022098541259766,44.053802490234375,42.403076171875,42.712589263916016,334078.0
+2011-12-28,43.33161163330078,43.43478012084961,42.09356689453125,42.91893005371094,216514.0
+2011-12-29,,,,,
+2012-01-01,41.88722229003906,41.88722229003906,41.2681999206543,41.2681999206543,181120.0
+2012-01-02,41.37137222290039,41.88722229003906,41.2681999206543,41.88722229003906,107481.0
+2012-01-03,41.990394592285156,42.815757751464844,41.68088150024414,41.784053802490234,127896.0
+2012-01-04,41.68088150024414,42.09356689453125,41.2681999206543,41.990394592285156,174581.0
+2012-01-05,,,,,
+2012-01-08,42.29990768432617,42.403076171875,41.88722229003906,42.29990768432617,102362.0
+2012-01-09,42.29990768432617,42.29990768432617,41.37137222290039,41.784053802490234,118775.0
+2012-01-10,41.784053802490234,41.990394592285156,41.68088150024414,41.88722229003906,66226.0
+2012-01-11,42.09356689453125,42.09356689453125,41.68088150024414,41.784053802490234,76024.0
+2012-01-12,,,,,
+2012-01-15,42.19673538208008,42.60941696166992,42.09356689453125,42.60941696166992,141330.0
+2012-01-16,42.29990768432617,42.403076171875,41.784053802490234,41.88722229003906,116393.0
+2012-01-17,41.88722229003906,42.19673538208008,41.68088150024414,41.990394592285156,106140.0
+2012-01-18,41.68088150024414,42.19673538208008,41.68088150024414,42.19673538208008,84334.0
+2012-01-19,,,,,
+2012-01-22,42.09356689453125,42.19673538208008,41.88722229003906,41.990394592285156,82323.0
+2012-01-23,42.19673538208008,42.506248474121094,41.990394592285156,42.19673538208008,106048.0
+2012-01-24,42.19673538208008,42.91893005371094,42.09356689453125,42.60941696166992,145970.0
+2012-01-25,42.60941696166992,43.022098541259766,42.403076171875,42.815757751464844,213367.0
+2012-01-26,,,,,
+2012-01-29,42.815757751464844,42.815757751464844,42.815757751464844,42.815757751464844,0.0
+2012-01-30,44.2601432800293,45.704532623291016,44.15697479248047,45.60136032104492,457421.0
+2012-01-31,45.807701110839844,45.807701110839844,44.672828674316406,45.08551025390625,288017.0
+2012-02-01,44.982337951660156,44.982337951660156,44.36331558227539,44.466487884521484,178409.0
+2012-02-02,44.466487884521484,44.466487884521484,44.466487884521484,44.466487884521484,0.0
+2012-02-05,44.466487884521484,44.672828674316406,44.2601432800293,44.56965637207031,117295.0
+2012-02-06,44.466487884521484,44.87916946411133,44.2601432800293,44.56965637207031,115684.0
+2012-02-07,44.672828674316406,44.775997161865234,44.466487884521484,44.56965637207031,57038.0
+2012-02-08,44.56965637207031,44.775997161865234,44.466487884521484,44.56965637207031,85829.0
+2012-02-09,,,,,
+2012-02-12,44.56965637207031,44.672828674316406,44.36331558227539,44.56965637207031,59996.0
+2012-02-13,44.775997161865234,45.29185104370117,44.672828674316406,44.87916946411133,200344.0
+2012-02-14,44.775997161865234,44.87916946411133,44.36331558227539,44.56965637207031,132688.0
+2012-02-15,44.56965637207031,44.672828674316406,44.36331558227539,44.36331558227539,77339.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,44.466487884521484,44.775997161865234,44.466487884521484,44.672828674316406,93942.0
+2012-02-21,44.56965637207031,44.982337951660156,44.466487884521484,44.775997161865234,215402.0
+2012-02-22,44.775997161865234,44.775997161865234,44.775997161865234,44.775997161865234,0.0
+2012-02-23,44.775997161865234,44.775997161865234,44.775997161865234,44.775997161865234,0.0
+2012-02-26,45.08551025390625,45.91087341308594,45.08551025390625,45.91087341308594,264861.0
+2012-02-27,46.01404571533203,47.14891815185547,45.704532623291016,45.91087341308594,409541.0
+2012-02-28,45.807701110839844,46.22038650512695,44.56965637207031,45.60136032104492,356722.0
+2012-02-29,45.498191833496094,46.94257736206055,45.18867874145508,45.91087341308594,554959.0
+2012-03-01,,,,,
+2012-03-04,46.11721420288086,46.426727294921875,45.91087341308594,46.22038650512695,716800.0
+2012-03-05,46.22038650512695,46.94257736206055,46.22038650512695,46.22038650512695,501579.0
+2012-03-06,46.426727294921875,47.767940521240234,46.32355499267578,46.94257736206055,1094681.0
+2012-03-07,46.426727294921875,46.83940887451172,46.01404571533203,46.6330680847168,312424.0
+2012-03-08,,,,,
+2012-03-11,47.14891815185547,47.56159973144531,47.04574966430664,47.25209045410156,325549.0
+2012-03-12,47.56159973144531,47.56159973144531,47.25209045410156,47.458431243896484,296649.0
+2012-03-13,47.35525894165039,47.87111282348633,47.25209045410156,47.56159973144531,383358.0
+2012-03-14,47.664772033691406,47.767940521240234,47.35525894165039,47.56159973144531,394011.0
+2012-03-15,,,,,
+2012-03-18,47.664772033691406,47.664772033691406,47.35525894165039,47.56159973144531,209579.0
+2012-03-19,47.56159973144531,47.664772033691406,47.35525894165039,47.458431243896484,372577.0
+2012-03-20,47.458431243896484,47.458431243896484,47.04574966430664,47.04574966430664,363274.0
+2012-03-21,47.04574966430664,47.56159973144531,46.94257736206055,47.56159973144531,256545.0
+2012-03-22,,,,,
+2012-03-25,49.6250114440918,49.72818374633789,49.21232986450195,49.6250114440918,347040.0
+2012-03-26,49.5218391418457,50.55354690551758,49.5218391418457,50.450374603271484,327554.0
+2012-03-27,50.450374603271484,50.450374603271484,50.03769302368164,50.03769302368164,215677.0
+2012-03-28,50.03769302368164,50.347206115722656,49.83135223388672,50.347206115722656,237907.0
+2012-03-29,,,,,
+2012-04-01,51.06939697265625,51.172569274902344,50.03769302368164,50.347206115722656,343993.0
+2012-04-02,50.347206115722656,50.347206115722656,49.21232986450195,49.31549835205078,417503.0
+2012-04-03,47.07154083251953,47.3294677734375,46.68465042114258,47.200504302978516,455251.0
+2012-04-04,47.3294677734375,47.458431243896484,46.55569076538086,46.68465042114258,250428.0
+2012-04-05,,,,,
+2012-04-08,46.55569076538086,46.55569076538086,44.62124252319336,45.523983001708984,205928.0
+2012-04-09,45.00812911987305,45.13709259033203,44.62124252319336,45.13709259033203,143265.0
+2012-04-10,45.13709259033203,45.65294647216797,44.234352111816406,44.492279052734375,138353.0
+2012-04-11,44.10538864135742,44.87916946411133,42.815757751464844,43.58953857421875,218593.0
+2012-04-12,,,,,
+2012-04-15,42.42886734008789,42.557830810546875,41.526126861572266,41.526126861572266,352574.0
+2012-04-16,41.526126861572266,41.784053802490234,39.849605560302734,40.62338638305664,291469.0
+2012-04-17,40.752349853515625,41.91301727294922,40.752349853515625,41.91301727294922,242211.0
+2012-04-18,41.91301727294922,41.91301727294922,41.13923645019531,41.526126861572266,175067.0
+2012-04-19,,,,,
+2012-04-22,42.0419807434082,42.42886734008789,41.526126861572266,41.65509033203125,155815.0
+2012-04-23,41.526126861572266,41.784053802490234,41.13923645019531,41.13923645019531,138291.0
+2012-04-24,41.13923645019531,41.2681999206543,40.752349853515625,41.01027297973633,133720.0
+2012-04-25,41.39716339111328,41.39716339111328,40.881309509277344,41.13923645019531,126536.0
+2012-04-26,,,,,
+2012-04-29,41.39716339111328,41.91301727294922,41.2681999206543,41.91301727294922,189871.0
+2012-04-30,41.784053802490234,41.784053802490234,40.881309509277344,41.65509033203125,149602.0
+2012-05-01,41.39716339111328,41.526126861572266,41.2681999206543,41.39716339111328,111851.0
+2012-05-02,41.526126861572266,41.784053802490234,41.39716339111328,41.526126861572266,140771.0
+2012-05-03,,,,,
+2012-05-06,41.13923645019531,41.2681999206543,40.752349853515625,40.881309509277344,76290.0
+2012-05-07,40.62338638305664,40.752349853515625,40.1075325012207,40.62338638305664,92681.0
+2012-05-08,40.881309509277344,40.881309509277344,40.36545944213867,40.62338638305664,128223.0
+2012-05-09,40.23649597167969,40.494422912597656,39.591678619384766,39.849605560302734,97609.0
+2012-05-10,39.849605560302734,39.849605560302734,39.849605560302734,39.849605560302734,0.0
+2012-05-13,39.97856903076172,39.97856903076172,39.075828552246094,39.075828552246094,87126.0
+2012-05-14,39.20479202270508,39.20479202270508,38.559974670410156,38.559974670410156,84227.0
+2012-05-15,38.817901611328125,38.817901611328125,38.559974670410156,38.68893814086914,48913.0
+2012-05-16,38.559974670410156,39.72064208984375,38.30204772949219,39.72064208984375,78941.0
+2012-05-17,,,,,
+2012-05-20,39.33375549316406,39.33375549316406,38.68893814086914,39.075828552246094,98838.0
+2012-05-21,38.94686508178711,39.20479202270508,38.68893814086914,39.075828552246094,122493.0
+2012-05-22,39.20479202270508,39.46271514892578,39.20479202270508,39.20479202270508,128689.0
+2012-05-23,38.94686508178711,39.33375549316406,38.817901611328125,38.94686508178711,96836.0
+2012-05-24,,,,,
+2012-05-27,39.591678619384766,40.881309509277344,39.33375549316406,40.62338638305664,337507.0
+2012-05-28,40.36545944213867,40.881309509277344,40.1075325012207,40.494422912597656,99111.0
+2012-05-29,40.494422912597656,40.494422912597656,40.1075325012207,40.1075325012207,50867.0
+2012-05-30,39.97856903076172,40.1075325012207,38.94686508178711,39.46271514892578,88083.0
+2012-05-31,,,,,
+2012-06-03,37.915157318115234,39.46271514892578,37.915157318115234,38.68893814086914,158372.0
+2012-06-04,38.43101119995117,39.46271514892578,38.43101119995117,39.46271514892578,107559.0
+2012-06-05,39.46271514892578,39.849605560302734,39.075828552246094,39.075828552246094,73790.0
+2012-06-06,39.20479202270508,39.33375549316406,38.30204772949219,38.30204772949219,58339.0
+2012-06-07,,,,,
+2012-06-10,38.30204772949219,38.817901611328125,38.30204772949219,38.817901611328125,40377.0
+2012-06-11,38.68893814086914,39.20479202270508,38.68893814086914,38.94686508178711,99802.0
+2012-06-12,38.68893814086914,38.94686508178711,38.559974670410156,38.817901611328125,69771.0
+2012-06-13,38.94686508178711,38.94686508178711,38.30204772949219,38.43101119995117,89485.0
+2012-06-14,,,,,
+2012-06-17,38.43101119995117,38.559974670410156,38.30204772949219,38.43101119995117,32413.0
+2012-06-18,38.68893814086914,39.075828552246094,38.559974670410156,39.075828552246094,117922.0
+2012-06-19,39.075828552246094,39.46271514892578,38.817901611328125,39.20479202270508,151601.0
+2012-06-20,39.33375549316406,39.33375549316406,38.94686508178711,39.20479202270508,93204.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2012-06-26,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2012-06-27,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2012-06-28,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2012-07-01,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2012-07-02,38.68893814086914,39.33375549316406,38.68893814086914,39.075828552246094,56340.0
+2012-07-03,39.075828552246094,39.33375549316406,38.94686508178711,39.20479202270508,44404.0
+2012-07-04,39.20479202270508,39.591678619384766,39.20479202270508,39.46271514892578,58155.0
+2012-07-05,,,,,
+2012-07-08,39.46271514892578,41.01027297973633,39.46271514892578,40.36545944213867,74318.0
+2012-07-09,40.494422912597656,41.13923645019531,40.494422912597656,40.62338638305664,106632.0
+2012-07-10,40.23649597167969,40.23649597167969,39.46271514892578,39.46271514892578,20315.0
+2012-07-11,39.591678619384766,39.97856903076172,38.817901611328125,39.591678619384766,23292.0
+2012-07-12,,,,,
+2012-07-15,39.46271514892578,39.72064208984375,39.33375549316406,39.591678619384766,21330.0
+2012-07-16,39.20479202270508,39.591678619384766,38.817901611328125,39.20479202270508,13149.0
+2012-07-17,38.94686508178711,39.20479202270508,38.817901611328125,39.075828552246094,26107.0
+2012-07-18,39.075828552246094,39.33375549316406,38.94686508178711,38.94686508178711,25754.0
+2012-07-19,,,,,
+2012-07-22,39.72064208984375,39.97856903076172,39.72064208984375,39.97856903076172,38992.0
+2012-07-23,39.591678619384766,40.1075325012207,39.075828552246094,39.075828552246094,42298.0
+2012-07-24,39.20479202270508,39.591678619384766,39.20479202270508,39.591678619384766,8325.0
+2012-07-25,39.33375549316406,39.46271514892578,39.20479202270508,39.46271514892578,25395.0
+2012-07-26,,,,,
+2012-07-29,39.72064208984375,39.97856903076172,39.591678619384766,39.97856903076172,34089.0
+2012-07-30,39.97856903076172,40.23649597167969,39.97856903076172,40.23649597167969,21178.0
+2012-07-31,40.36545944213867,40.881309509277344,40.23649597167969,40.752349853515625,100974.0
+2012-08-01,40.62338638305664,41.13923645019531,40.62338638305664,40.881309509277344,122764.0
+2012-08-02,,,,,
+2012-08-05,41.39716339111328,42.0419807434082,41.2681999206543,42.0419807434082,87635.0
+2012-08-06,41.784053802490234,42.68679428100586,41.784053802490234,42.42886734008789,185608.0
+2012-08-07,42.42886734008789,42.42886734008789,41.784053802490234,42.0419807434082,67721.0
+2012-08-08,41.784053802490234,41.91301727294922,41.2681999206543,41.526126861572266,51631.0
+2012-08-09,,,,,
+2012-08-12,42.42886734008789,42.557830810546875,42.0419807434082,42.557830810546875,68798.0
+2012-08-13,42.42886734008789,43.07368469238281,41.91301727294922,42.557830810546875,52452.0
+2012-08-14,42.815757751464844,42.815757751464844,41.526126861572266,42.0419807434082,21986.0
+2012-08-15,41.91301727294922,41.91301727294922,41.526126861572266,41.526126861572266,44646.0
+2012-08-16,,,,,
+2012-08-19,41.526126861572266,41.526126861572266,41.526126861572266,41.526126861572266,0.0
+2012-08-23,41.526126861572266,41.526126861572266,41.526126861572266,41.526126861572266,0.0
+2012-08-26,42.17094421386719,42.557830810546875,41.91301727294922,42.42886734008789,24476.0
+2012-08-27,42.29990768432617,42.557830810546875,42.17094421386719,42.557830810546875,29727.0
+2012-08-28,42.557830810546875,43.33161163330078,42.17094421386719,43.33161163330078,149851.0
+2012-08-29,43.33161163330078,43.97642517089844,42.94472122192383,43.58953857421875,153259.0
+2012-08-30,,,,,
+2012-09-02,43.460575103759766,43.460575103759766,42.94472122192383,43.33161163330078,36688.0
+2012-09-03,43.33161163330078,43.460575103759766,43.2026481628418,43.2026481628418,37776.0
+2012-09-04,43.2026481628418,43.2026481628418,42.557830810546875,42.68679428100586,51537.0
+2012-09-05,,,,,
+2012-09-06,42.68679428100586,42.68679428100586,42.68679428100586,42.68679428100586,0.0
+2012-09-09,43.2026481628418,43.2026481628418,42.815757751464844,43.07368469238281,71489.0
+2012-09-10,43.07368469238281,43.07368469238281,42.815757751464844,42.94472122192383,52808.0
+2012-09-11,42.815757751464844,43.58953857421875,42.68679428100586,43.460575103759766,142816.0
+2012-09-12,43.33161163330078,43.97642517089844,43.33161163330078,43.58953857421875,66967.0
+2012-09-13,,,,,
+2012-09-16,43.58953857421875,43.84746170043945,43.460575103759766,43.460575103759766,34809.0
+2012-09-17,43.460575103759766,43.84746170043945,43.460575103759766,43.84746170043945,22423.0
+2012-09-18,43.71849822998047,43.71849822998047,43.460575103759766,43.71849822998047,48127.0
+2012-09-19,43.58953857421875,43.58953857421875,42.557830810546875,42.94472122192383,52809.0
+2012-09-20,,,,,
+2012-09-24,42.815757751464844,42.815757751464844,42.0419807434082,42.17094421386719,30093.0
+2012-09-25,42.29990768432617,42.29990768432617,41.2681999206543,41.65509033203125,63482.0
+2012-09-26,41.526126861572266,41.526126861572266,40.494422912597656,40.494422912597656,41425.0
+2012-09-27,,,,,
+2012-09-30,40.494422912597656,40.62338638305664,39.849605560302734,40.36545944213867,32803.0
+2012-10-01,40.494422912597656,40.881309509277344,40.36545944213867,40.62338638305664,29057.0
+2012-10-02,40.62338638305664,40.752349853515625,40.36545944213867,40.494422912597656,15640.0
+2012-10-03,40.494422912597656,40.752349853515625,40.494422912597656,40.494422912597656,41173.0
+2012-10-04,,,,,
+2012-10-07,40.494422912597656,40.494422912597656,39.97856903076172,40.1075325012207,26740.0
+2012-10-08,40.36545944213867,40.36545944213867,39.72064208984375,40.23649597167969,11180.0
+2012-10-09,40.1075325012207,40.23649597167969,40.1075325012207,40.1075325012207,7634.0
+2012-10-10,39.97856903076172,41.2681999206543,39.97856903076172,40.23649597167969,184336.0
+2012-10-11,,,,,
+2012-10-14,40.62338638305664,41.39716339111328,40.62338638305664,41.2681999206543,127047.0
+2012-10-15,41.2681999206543,43.84746170043945,41.2681999206543,43.84746170043945,297108.0
+2012-10-16,43.97642517089844,44.62124252319336,42.68679428100586,43.71849822998047,299219.0
+2012-10-17,42.815757751464844,43.33161163330078,42.29990768432617,42.29990768432617,165997.0
+2012-10-18,,,,,
+2012-10-21,42.94472122192383,43.07368469238281,41.91301727294922,41.91301727294922,199411.0
+2012-10-22,41.91301727294922,41.91301727294922,40.62338638305664,41.2681999206543,151465.0
+2012-10-23,41.2681999206543,41.526126861572266,40.752349853515625,41.13923645019531,141055.0
+2012-10-24,40.881309509277344,41.13923645019531,40.62338638305664,40.881309509277344,104305.0
+2012-10-25,,,,,
+2012-10-28,40.881309509277344,40.881309509277344,40.881309509277344,40.881309509277344,0.0
+2012-11-01,40.881309509277344,40.881309509277344,40.881309509277344,40.881309509277344,0.0
+2012-11-04,41.01027297973633,41.2681999206543,40.36545944213867,40.62338638305664,177098.0
+2012-11-05,40.494422912597656,40.752349853515625,40.1075325012207,40.494422912597656,55808.0
+2012-11-06,40.494422912597656,40.752349853515625,40.494422912597656,40.62338638305664,186984.0
+2012-11-07,40.752349853515625,41.01027297973633,40.36545944213867,40.494422912597656,147903.0
+2012-11-08,,,,,
+2012-11-11,40.62338638305664,40.62338638305664,39.97856903076172,40.23649597167969,117517.0
+2012-11-12,40.1075325012207,40.23649597167969,39.97856903076172,39.97856903076172,65589.0
+2012-11-13,39.97856903076172,40.1075325012207,39.72064208984375,40.1075325012207,61097.0
+2012-11-14,39.97856903076172,40.23649597167969,39.20479202270508,39.33375549316406,159233.0
+2012-11-15,,,,,
+2012-11-18,38.94686508178711,38.94686508178711,37.915157318115234,37.915157318115234,147559.0
+2012-11-19,38.04412078857422,38.43101119995117,37.27034378051758,37.65723419189453,177545.0
+2012-11-20,37.915157318115234,38.43101119995117,37.52827072143555,37.65723419189453,178111.0
+2012-11-21,37.52827072143555,37.65723419189453,37.01241683959961,37.01241683959961,187301.0
+2012-11-22,,,,,
+2012-11-25,37.27034378051758,37.27034378051758,36.109676361083984,36.23863983154297,109774.0
+2012-11-26,36.36760330200195,36.49656677246094,35.33589553833008,36.49656677246094,150232.0
+2012-11-27,36.23863983154297,36.49656677246094,35.72278594970703,35.980712890625,69316.0
+2012-11-28,35.980712890625,36.49656677246094,35.59382247924805,35.980712890625,148052.0
+2012-11-29,,,,,
+2012-12-02,35.980712890625,35.980712890625,35.980712890625,35.980712890625,0.0
+2012-12-03,37.39930725097656,38.04412078857422,37.27034378051758,37.52827072143555,109365.0
+2012-12-04,37.52827072143555,37.786197662353516,37.27034378051758,37.39930725097656,75252.0
+2012-12-05,37.39930725097656,37.52827072143555,37.141380310058594,37.27034378051758,81641.0
+2012-12-06,37.27034378051758,37.27034378051758,37.27034378051758,37.27034378051758,0.0
+2012-12-09,37.27034378051758,37.27034378051758,37.27034378051758,37.27034378051758,0.0
+2012-12-10,37.786197662353516,38.1730842590332,37.786197662353516,38.1730842590332,67559.0
+2012-12-11,38.1730842590332,38.1730842590332,37.65723419189453,38.04412078857422,144559.0
+2012-12-12,38.30204772949219,38.30204772949219,37.786197662353516,37.786197662353516,98136.0
+2012-12-13,37.786197662353516,37.786197662353516,37.786197662353516,37.786197662353516,0.0
+2012-12-16,37.786197662353516,37.786197662353516,37.786197662353516,37.786197662353516,0.0
+2012-12-17,38.1730842590332,38.559974670410156,38.1730842590332,38.43101119995117,28696.0
+2012-12-18,38.68893814086914,38.68893814086914,38.43101119995117,38.559974670410156,50262.0
+2012-12-19,38.559974670410156,38.817901611328125,38.559974670410156,38.817901611328125,94387.0
+2012-12-20,38.817901611328125,38.817901611328125,38.817901611328125,38.817901611328125,0.0
+2012-12-23,38.817901611328125,38.817901611328125,38.817901611328125,38.817901611328125,0.0
+2012-12-24,39.46271514892578,39.46271514892578,38.559974670410156,39.20479202270508,162610.0
+2012-12-25,39.075828552246094,39.20479202270508,38.817901611328125,38.817901611328125,73814.0
+2012-12-26,38.68893814086914,38.68893814086914,38.559974670410156,38.559974670410156,53819.0
+2012-12-27,38.559974670410156,38.559974670410156,38.559974670410156,38.559974670410156,0.0
+2012-12-30,38.559974670410156,38.559974670410156,38.559974670410156,38.559974670410156,0.0
+2012-12-31,38.559974670410156,38.559974670410156,38.30204772949219,38.43101119995117,47453.0
+2013-01-01,38.68893814086914,38.94686508178711,38.559974670410156,38.94686508178711,55245.0
+2013-01-02,39.33375549316406,39.591678619384766,38.94686508178711,39.20479202270508,413294.0
+2013-01-03,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2013-01-06,39.20479202270508,39.20479202270508,39.20479202270508,39.20479202270508,0.0
+2013-01-07,38.94686508178711,39.075828552246094,38.559974670410156,38.68893814086914,310747.0
+2013-01-08,38.68893814086914,38.817901611328125,38.1730842590332,38.30204772949219,517709.0
+2013-01-09,38.1730842590332,38.43101119995117,38.1730842590332,38.30204772949219,371821.0
+2013-01-10,38.30204772949219,38.30204772949219,38.30204772949219,38.30204772949219,0.0
+2013-01-13,38.30204772949219,38.30204772949219,38.30204772949219,38.30204772949219,0.0
+2013-01-14,38.68893814086914,39.20479202270508,38.559974670410156,38.94686508178711,481188.0
+2013-01-15,38.817901611328125,39.20479202270508,38.68893814086914,38.94686508178711,380366.0
+2013-01-16,38.817901611328125,38.94686508178711,38.68893814086914,38.94686508178711,234017.0
+2013-01-17,38.94686508178711,38.94686508178711,38.94686508178711,38.94686508178711,0.0
+2013-01-20,38.94686508178711,38.94686508178711,38.94686508178711,38.94686508178711,0.0
+2013-01-21,38.817901611328125,39.20479202270508,38.68893814086914,39.075828552246094,436796.0
+2013-01-22,38.817901611328125,39.20479202270508,38.817901611328125,39.20479202270508,155150.0
+2013-01-23,39.075828552246094,39.20479202270508,38.68893814086914,38.94686508178711,329396.0
+2013-01-24,38.94686508178711,38.94686508178711,38.94686508178711,38.94686508178711,0.0
+2013-01-27,38.94686508178711,38.94686508178711,38.94686508178711,38.94686508178711,0.0
+2013-01-28,38.94686508178711,38.94686508178711,38.68893814086914,38.68893814086914,119142.0
+2013-01-29,38.68893814086914,38.68893814086914,38.43101119995117,38.43101119995117,161006.0
+2013-01-30,38.43101119995117,38.817901611328125,38.43101119995117,38.817901611328125,193621.0
+2013-01-31,38.817901611328125,38.817901611328125,38.817901611328125,38.817901611328125,0.0
+2013-02-03,38.817901611328125,38.817901611328125,38.817901611328125,38.817901611328125,0.0
+2013-02-04,38.559974670410156,38.68893814086914,38.30204772949219,38.43101119995117,88981.0
+2013-02-05,38.30204772949219,38.43101119995117,38.04412078857422,38.1730842590332,196079.0
+2013-02-06,38.559974670410156,38.817901611328125,38.1730842590332,38.1730842590332,151500.0
+2013-02-07,38.1730842590332,38.1730842590332,38.1730842590332,38.1730842590332,0.0
+2013-02-10,38.1730842590332,38.1730842590332,38.1730842590332,38.1730842590332,0.0
+2013-02-11,38.43101119995117,38.68893814086914,38.30204772949219,38.68893814086914,95925.0
+2013-02-12,38.559974670410156,38.559974670410156,38.30204772949219,38.43101119995117,51724.0
+2013-02-13,38.43101119995117,38.43101119995117,38.30204772949219,38.30204772949219,92031.0
+2013-02-14,38.30204772949219,38.30204772949219,38.30204772949219,38.30204772949219,0.0
+2013-02-17,38.30204772949219,38.30204772949219,38.30204772949219,38.30204772949219,0.0
+2013-02-18,38.43101119995117,38.43101119995117,38.04412078857422,38.30204772949219,165923.0
+2013-02-19,38.30204772949219,38.30204772949219,37.27034378051758,37.65723419189453,442109.0
+2013-02-20,37.65723419189453,37.65723419189453,37.39930725097656,37.65723419189453,131911.0
+2013-02-21,37.65723419189453,37.65723419189453,37.65723419189453,37.65723419189453,0.0
+2013-02-24,37.65723419189453,37.65723419189453,37.65723419189453,37.65723419189453,0.0
+2013-02-25,37.52827072143555,37.52827072143555,37.141380310058594,37.27034378051758,178879.0
+2013-02-26,37.01241683959961,37.01241683959961,36.75448989868164,37.01241683959961,273693.0
+2013-02-27,37.01241683959961,37.141380310058594,36.883453369140625,37.01241683959961,77767.0
+2013-02-28,37.01241683959961,37.01241683959961,37.01241683959961,37.01241683959961,0.0
+2013-03-03,37.01241683959961,37.01241683959961,37.01241683959961,37.01241683959961,0.0
+2013-03-04,36.625526428222656,36.625526428222656,36.109676361083984,36.23863983154297,183041.0
+2013-03-05,36.109676361083984,36.75448989868164,36.109676361083984,36.75448989868164,99723.0
+2013-03-06,36.883453369140625,37.39930725097656,36.75448989868164,37.141380310058594,255421.0
+2013-03-07,37.141380310058594,37.141380310058594,37.141380310058594,37.141380310058594,0.0
+2013-03-10,37.141380310058594,37.141380310058594,37.141380310058594,37.141380310058594,0.0
+2013-03-11,37.141380310058594,37.39930725097656,37.141380310058594,37.27034378051758,101881.0
+2013-03-12,37.27034378051758,37.39930725097656,36.883453369140625,37.01241683959961,129900.0
+2013-03-13,36.883453369140625,37.27034378051758,36.75448989868164,37.27034378051758,198256.0
+2013-03-14,37.27034378051758,37.27034378051758,37.27034378051758,37.27034378051758,0.0
+2013-03-17,37.65723419189453,37.915157318115234,37.52827072143555,37.915157318115234,156232.0
+2013-03-18,37.786197662353516,37.915157318115234,37.52827072143555,37.65723419189453,147512.0
+2013-03-19,37.65723419189453,37.915157318115234,37.52827072143555,37.915157318115234,188784.0
+2013-03-20,37.915157318115234,38.04412078857422,37.65723419189453,37.915157318115234,122600.0
+2013-03-21,,,,,
+2013-03-24,38.1730842590332,38.1730842590332,37.786197662353516,38.04412078857422,471997.0
+2013-03-25,38.04412078857422,38.817901611328125,37.915157318115234,38.43101119995117,1013366.0
+2013-03-26,38.559974670410156,38.68893814086914,37.915157318115234,38.43101119995117,711797.0
+2013-03-27,36.49656677246094,36.625526428222656,36.23863983154297,36.23863983154297,436891.0
+2013-03-28,,,,,
+2013-03-31,36.109676361083984,36.23863983154297,35.851749420166016,35.851749420166016,209968.0
+2013-04-01,35.851749420166016,36.109676361083984,35.851749420166016,35.851749420166016,104305.0
+2013-04-02,35.980712890625,36.109676361083984,35.851749420166016,36.109676361083984,197988.0
+2013-04-03,36.109676361083984,36.109676361083984,35.851749420166016,36.109676361083984,160441.0
+2013-04-04,,,,,
+2013-04-07,35.851749420166016,36.23863983154297,35.851749420166016,35.980712890625,75589.0
+2013-04-08,36.23863983154297,36.49656677246094,35.980712890625,36.36760330200195,205017.0
+2013-04-09,36.625526428222656,38.04412078857422,36.49656677246094,38.04412078857422,717464.0
+2013-04-10,38.04412078857422,39.46271514892578,37.39930725097656,38.68893814086914,1823680.0
+2013-04-11,,,,,
+2013-04-14,38.68893814086914,39.591678619384766,38.43101119995117,39.33375549316406,972546.0
+2013-04-15,39.591678619384766,39.97856903076172,39.075828552246094,39.591678619384766,989361.0
+2013-04-16,39.075828552246094,39.46271514892578,38.30204772949219,39.20479202270508,779354.0
+2013-04-17,39.20479202270508,39.591678619384766,37.52827072143555,38.94686508178711,476243.0
+2013-04-18,,,,,
+2013-04-21,38.559974670410156,41.784053802490234,38.559974670410156,41.784053802490234,2746440.0
+2013-04-22,41.65509033203125,44.87916946411133,41.39716339111328,43.97642517089844,2425452.0
+2013-04-23,43.84746170043945,44.62124252319336,43.2026481628418,44.62124252319336,1468388.0
+2013-04-24,44.234352111816406,44.62124252319336,43.2026481628418,43.84746170043945,619103.0
+2013-04-25,,,,,
+2013-04-28,40.23649597167969,40.62338638305664,39.33375549316406,39.97856903076172,1592764.0
+2013-04-29,39.849605560302734,41.526126861572266,39.849605560302734,41.2681999206543,1675857.0
+2013-04-30,41.2681999206543,41.91301727294922,40.881309509277344,41.526126861572266,781417.0
+2013-05-01,41.39716339111328,43.58953857421875,40.752349853515625,43.460575103759766,1792990.0
+2013-05-02,43.460575103759766,43.460575103759766,43.460575103759766,43.460575103759766,0.0
+2013-05-05,40.36545944213867,41.2681999206543,39.97856903076172,40.752349853515625,1352238.0
+2013-05-06,40.881309509277344,41.01027297973633,40.1075325012207,40.36545944213867,513996.0
+2013-05-07,40.23649597167969,40.881309509277344,39.849605560302734,40.494422912597656,890793.0
+2013-05-08,40.62338638305664,41.01027297973633,40.36545944213867,40.62338638305664,510630.0
+2013-05-09,,,,,
+2013-05-12,40.494422912597656,40.494422912597656,40.1075325012207,40.23649597167969,415784.0
+2013-05-13,39.591678619384766,41.01027297973633,39.46271514892578,40.752349853515625,707860.0
+2013-05-14,40.881309509277344,41.39716339111328,39.72064208984375,40.881309509277344,1069877.0
+2013-05-15,40.752349853515625,40.752349853515625,39.591678619384766,40.36545944213867,586021.0
+2013-05-16,,,,,
+2013-05-19,41.13923645019531,41.91301727294922,40.752349853515625,41.526126861572266,1913488.0
+2013-05-20,41.526126861572266,42.29990768432617,41.01027297973633,42.0419807434082,1733497.0
+2013-05-21,42.0419807434082,42.17094421386719,41.65509033203125,42.17094421386719,679796.0
+2013-05-22,41.91301727294922,43.33161163330078,41.39716339111328,43.2026481628418,1685635.0
+2013-05-23,,,,,
+2013-05-26,42.42886734008789,43.97642517089844,42.42886734008789,43.84746170043945,1016302.0
+2013-05-27,43.71849822998047,44.492279052734375,43.58953857421875,44.492279052734375,989726.0
+2013-05-28,44.492279052734375,45.91087341308594,44.234352111816406,45.39501953125,1810022.0
+2013-05-29,45.13709259033203,45.65294647216797,44.62124252319336,44.87916946411133,865733.0
+2013-05-30,,,,,
+2013-06-02,46.426727294921875,47.458431243896484,46.29776382446289,46.94257736206055,1793366.0
+2013-06-03,46.81361389160156,47.07154083251953,46.426727294921875,46.68465042114258,739526.0
+2013-06-04,46.81361389160156,46.81361389160156,45.78190994262695,46.03983688354492,1024626.0
+2013-06-05,45.78190994262695,47.458431243896484,45.65294647216797,47.3294677734375,655016.0
+2013-06-06,,,,,
+2013-06-09,47.200504302978516,48.10324478149414,46.81361389160156,47.84532165527344,839453.0
+2013-06-10,47.71635818481445,48.10324478149414,46.81361389160156,47.3294677734375,546231.0
+2013-06-11,46.94257736206055,46.94257736206055,46.168800354003906,46.168800354003906,550125.0
+2013-06-12,46.168800354003906,47.71635818481445,45.91087341308594,47.58739471435547,1013084.0
+2013-06-13,,,,,
+2013-06-16,46.03983688354492,47.84532165527344,45.78190994262695,47.458431243896484,1331729.0
+2013-06-17,47.974281311035156,48.490135192871094,47.71635818481445,47.974281311035156,1113822.0
+2013-06-18,47.71635818481445,47.974281311035156,47.3294677734375,47.71635818481445,671674.0
+2013-06-19,47.71635818481445,47.84532165527344,47.200504302978516,47.71635818481445,332486.0
+2013-06-20,,,,,
+2013-06-23,48.87702560424805,49.134952545166016,48.490135192871094,49.134952545166016,398171.0
+2013-06-24,49.134952545166016,49.65080261230469,48.74806213378906,49.392879486083984,687982.0
+2013-06-25,49.77976608276367,50.424583435058594,49.392879486083984,50.424583435058594,539456.0
+2013-06-26,50.424583435058594,51.843177795410156,50.29561996459961,51.843177795410156,1140055.0
+2013-06-27,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0
+2013-06-30,51.58525085449219,51.71421432495117,50.940433502197266,51.32732391357422,715212.0
+2013-07-01,51.71421432495117,52.48799133300781,46.55569076538086,47.200504302978516,2540599.0
+2013-07-02,47.458431243896484,47.974281311035156,46.68465042114258,47.58739471435547,1225879.0
+2013-07-03,47.58739471435547,48.36117172241211,47.3294677734375,47.71635818481445,879794.0
+2013-07-04,47.71635818481445,47.71635818481445,47.71635818481445,47.71635818481445,0.0
+2013-07-07,50.29561996459961,51.58525085449219,49.134952545166016,49.5218391418457,1156678.0
+2013-07-08,49.65080261230469,49.77976608276367,48.232208251953125,49.134952545166016,762303.0
+2013-07-09,49.134952545166016,49.908729553222656,49.00598907470703,49.5218391418457,557073.0
+2013-07-10,49.392879486083984,49.5218391418457,48.87702560424805,49.392879486083984,273918.0
+2013-07-11,,,,,
+2013-07-14,49.134952545166016,49.392879486083984,48.490135192871094,49.00598907470703,682471.0
+2013-07-15,48.87702560424805,49.00598907470703,48.74806213378906,48.87702560424805,588717.0
+2013-07-16,48.74806213378906,49.5218391418457,48.490135192871094,49.392879486083984,560303.0
+2013-07-17,49.263916015625,49.65080261230469,48.74806213378906,49.65080261230469,347061.0
+2013-07-18,,,,,
+2013-07-21,48.87702560424805,49.263916015625,48.61909866333008,48.61909866333008,386115.0
+2013-07-22,48.36117172241211,48.87702560424805,48.36117172241211,48.74806213378906,605209.0
+2013-07-23,48.74806213378906,49.263916015625,48.10324478149414,49.263916015625,631647.0
+2013-07-24,49.134952545166016,49.263916015625,48.490135192871094,49.00598907470703,494321.0
+2013-07-25,49.00598907470703,49.00598907470703,49.00598907470703,49.00598907470703,0.0
+2013-07-28,48.74806213378906,48.74806213378906,47.974281311035156,48.490135192871094,396744.0
+2013-07-29,48.490135192871094,48.74806213378906,48.232208251953125,48.74806213378906,338755.0
+2013-07-30,48.61909866333008,48.74806213378906,48.232208251953125,48.74806213378906,156074.0
+2013-07-31,48.61909866333008,49.134952545166016,48.36117172241211,49.134952545166016,331355.0
+2013-08-01,49.00598907470703,49.77976608276367,49.00598907470703,49.77976608276367,701547.0
+2013-08-04,50.03769302368164,50.29561996459961,49.5218391418457,49.65080261230469,629761.0
+2013-08-05,49.77976608276367,50.81147384643555,49.392879486083984,50.68251037597656,1084996.0
+2013-08-11,50.68251037597656,50.68251037597656,50.68251037597656,50.68251037597656,0.0
+2013-08-13,50.68251037597656,51.06939697265625,50.424583435058594,50.55354690551758,337841.0
+2013-08-14,50.29561996459961,50.55354690551758,50.03769302368164,50.55354690551758,159864.0
+2013-08-15,50.55354690551758,50.940433502197266,50.166656494140625,50.55354690551758,308095.0
+2013-08-18,,,,,
+2013-08-19,50.166656494140625,50.29561996459961,49.908729553222656,50.29561996459961,487004.0
+2013-08-20,50.166656494140625,51.58525085449219,50.03769302368164,51.58525085449219,997195.0
+2013-08-21,51.4562873840332,51.843177795410156,51.06939697265625,51.843177795410156,691730.0
+2013-08-22,51.71421432495117,51.97214126586914,50.68251037597656,51.32732391357422,607783.0
+2013-08-25,51.32732391357422,51.4562873840332,50.81147384643555,51.4562873840332,786494.0
+2013-08-26,51.4562873840332,51.58525085449219,50.81147384643555,51.32732391357422,337296.0
+2013-08-27,51.198360443115234,51.198360443115234,46.29776382446289,49.5218391418457,701656.0
+2013-08-28,46.55569076538086,49.392879486083984,46.55569076538086,48.61909866333008,978931.0
+2013-08-29,48.490135192871094,49.134952545166016,47.71635818481445,48.61909866333008,603159.0
+2013-09-01,48.74806213378906,49.5218391418457,48.61909866333008,49.5218391418457,569428.0
+2013-09-02,49.5218391418457,49.5218391418457,48.87702560424805,49.392879486083984,343549.0
+2013-09-03,49.392879486083984,49.5218391418457,47.58739471435547,49.00598907470703,727824.0
+2013-09-04,48.232208251953125,48.232208251953125,47.458431243896484,47.974281311035156,282321.0
+2013-09-05,47.84532165527344,48.10324478149414,46.68465042114258,48.10324478149414,296069.0
+2013-09-08,48.232208251953125,48.36117172241211,47.84532165527344,48.10324478149414,360409.0
+2013-09-09,47.84532165527344,48.36117172241211,47.200504302978516,48.36117172241211,296494.0
+2013-09-10,49.134952545166016,51.32732391357422,48.87702560424805,51.32732391357422,1156656.0
+2013-09-11,51.198360443115234,51.58525085449219,49.392879486083984,49.65080261230469,1103871.0
+2013-09-12,49.65080261230469,50.03769302368164,48.87702560424805,48.87702560424805,869726.0
+2013-09-15,49.5218391418457,49.5218391418457,47.84532165527344,48.10324478149414,2338625.0
+2013-09-16,48.10324478149414,48.232208251953125,46.81361389160156,47.3294677734375,1894472.0
+2013-09-17,47.3294677734375,47.71635818481445,47.07154083251953,47.3294677734375,878195.0
+2013-09-18,47.458431243896484,47.58739471435547,46.81361389160156,47.07154083251953,804443.0
+2013-09-19,47.200504302978516,47.3294677734375,46.81361389160156,46.94257736206055,627997.0
+2013-09-24,47.07154083251953,47.200504302978516,46.55569076538086,46.94257736206055,444178.0
+2013-09-25,46.94257736206055,46.94257736206055,46.94257736206055,46.94257736206055,0.0
+2013-09-26,46.94257736206055,47.3294677734375,46.55569076538086,46.81361389160156,750698.0
+2013-09-29,46.81361389160156,47.84532165527344,46.81361389160156,47.458431243896484,1033460.0
+2013-09-30,47.458431243896484,47.974281311035156,47.3294677734375,47.3294677734375,598162.0
+2013-10-01,47.458431243896484,47.58739471435547,47.200504302978516,47.458431243896484,362319.0
+2013-10-02,47.58739471435547,47.58739471435547,46.68465042114258,46.81361389160156,806145.0
+2013-10-03,46.81361389160156,46.81361389160156,46.55569076538086,46.81361389160156,393087.0
+2013-10-06,46.81361389160156,46.81361389160156,44.87916946411133,46.29776382446289,806021.0
+2013-10-07,46.03983688354492,46.03983688354492,45.00812911987305,45.523983001708984,444812.0
+2013-10-08,45.26605987548828,45.26605987548828,44.492279052734375,44.87916946411133,226971.0
+2013-10-09,44.492279052734375,44.87916946411133,44.10538864135742,44.750205993652344,190228.0
+2013-10-10,44.750205993652344,45.26605987548828,44.234352111816406,44.36331558227539,950425.0
+2013-10-13,44.36331558227539,44.36331558227539,44.36331558227539,44.36331558227539,0.0
+2013-10-20,45.13709259033203,45.26605987548828,44.492279052734375,44.750205993652344,356262.0
+2013-10-21,44.62124252319336,44.750205993652344,43.71849822998047,43.97642517089844,456884.0
+2013-10-22,43.97642517089844,43.97642517089844,43.33161163330078,43.58953857421875,484071.0
+2013-10-23,43.460575103759766,44.36331558227539,43.460575103759766,43.84746170043945,940894.0
+2013-10-24,43.84746170043945,44.10538864135742,43.58953857421875,43.58953857421875,231600.0
+2013-10-27,43.71849822998047,43.71849822998047,42.0419807434082,42.29990768432617,1209932.0
+2013-10-28,42.29990768432617,42.29990768432617,40.881309509277344,41.01027297973633,1078452.0
+2013-10-29,40.881309509277344,41.526126861572266,40.62338638305664,41.526126861572266,583711.0
+2013-10-30,41.526126861572266,41.526126861572266,40.62338638305664,40.62338638305664,617441.0
+2013-10-31,40.752349853515625,41.01027297973633,40.494422912597656,40.881309509277344,229644.0
+2013-11-03,40.752349853515625,40.881309509277344,39.97856903076172,39.97856903076172,465271.0
+2013-11-04,40.1075325012207,40.1075325012207,39.591678619384766,39.591678619384766,559607.0
+2013-11-05,39.72064208984375,40.23649597167969,39.72064208984375,39.849605560302734,565298.0
+2013-11-06,39.849605560302734,39.97856903076172,39.591678619384766,39.72064208984375,369721.0
+2013-11-07,39.849605560302734,40.23649597167969,39.72064208984375,39.72064208984375,537024.0
+2013-11-10,39.97856903076172,40.494422912597656,39.849605560302734,40.1075325012207,673694.0
+2013-11-11,40.23649597167969,40.36545944213867,39.591678619384766,39.849605560302734,750008.0
+2013-11-12,39.849605560302734,41.01027297973633,39.591678619384766,40.881309509277344,1212253.0
+2013-11-13,40.881309509277344,41.01027297973633,40.1075325012207,40.494422912597656,1018097.0
+2013-11-14,40.494422912597656,40.62338638305664,40.1075325012207,40.494422912597656,387956.0
+2013-11-17,40.494422912597656,40.494422912597656,40.1075325012207,40.23649597167969,435431.0
+2013-11-18,40.23649597167969,40.23649597167969,39.849605560302734,39.97856903076172,281662.0
+2013-11-19,40.1075325012207,40.494422912597656,40.1075325012207,40.36545944213867,772418.0
+2013-11-20,40.23649597167969,40.494422912597656,40.1075325012207,40.23649597167969,209540.0
+2013-11-21,40.23649597167969,40.36545944213867,39.97856903076172,40.1075325012207,301841.0
+2013-11-24,40.1075325012207,40.36545944213867,40.1075325012207,40.23649597167969,188634.0
+2013-11-25,40.23649597167969,40.23649597167969,39.849605560302734,39.97856903076172,172260.0
+2013-11-26,39.97856903076172,40.1075325012207,39.72064208984375,39.849605560302734,166921.0
+2013-11-27,39.849605560302734,39.97856903076172,39.72064208984375,39.97856903076172,166898.0
+2013-11-28,39.97856903076172,40.1075325012207,39.849605560302734,39.97856903076172,146220.0
+2013-12-01,40.23649597167969,40.23649597167969,39.849605560302734,39.97856903076172,168573.0
+2013-12-02,39.849605560302734,39.97856903076172,39.72064208984375,39.72064208984375,319545.0
+2013-12-03,39.849605560302734,39.97856903076172,39.46271514892578,39.46271514892578,466932.0
+2013-12-04,39.46271514892578,40.23649597167969,39.20479202270508,39.97856903076172,555146.0
+2013-12-05,40.1075325012207,40.494422912597656,39.849605560302734,40.23649597167969,385400.0
+2013-12-08,40.494422912597656,40.62338638305664,40.23649597167969,40.494422912597656,237843.0
+2013-12-09,40.494422912597656,40.62338638305664,40.23649597167969,40.23649597167969,174145.0
+2013-12-10,40.23649597167969,40.23649597167969,39.97856903076172,40.1075325012207,354721.0
+2013-12-11,39.97856903076172,40.36545944213867,39.849605560302734,40.23649597167969,337968.0
+2013-12-12,40.23649597167969,40.23649597167969,39.97856903076172,39.97856903076172,165798.0
+2013-12-15,40.1075325012207,40.23649597167969,39.97856903076172,39.97856903076172,112218.0
+2013-12-16,40.1075325012207,40.36545944213867,39.97856903076172,39.97856903076172,198264.0
+2013-12-17,40.23649597167969,41.01027297973633,39.97856903076172,40.62338638305664,595617.0
+2013-12-18,40.752349853515625,40.881309509277344,39.97856903076172,40.23649597167969,416322.0
+2013-12-19,40.23649597167969,40.36545944213867,40.1075325012207,40.23649597167969,274120.0
+2013-12-22,40.23649597167969,40.494422912597656,40.1075325012207,40.23649597167969,175507.0
+2013-12-23,40.36545944213867,41.01027297973633,40.23649597167969,41.01027297973633,418688.0
+2013-12-24,40.881309509277344,41.39716339111328,40.752349853515625,41.2681999206543,701441.0
+2013-12-25,41.39716339111328,42.68679428100586,41.13923645019531,42.17094421386719,1159567.0
+2013-12-26,42.17094421386719,42.557830810546875,41.91301727294922,42.17094421386719,626423.0
+2013-12-29,42.17094421386719,42.29990768432617,41.65509033203125,42.0419807434082,381043.0
+2013-12-30,41.91301727294922,42.815757751464844,41.91301727294922,42.42886734008789,399290.0
+2013-12-31,42.42886734008789,43.71849822998047,42.42886734008789,43.460575103759766,985757.0
+2014-01-01,43.2026481628418,43.58953857421875,42.815757751464844,42.815757751464844,387112.0
+2014-01-02,42.815757751464844,43.07368469238281,42.557830810546875,43.07368469238281,332969.0
+2014-01-05,42.94472122192383,43.2026481628418,42.68679428100586,43.2026481628418,257151.0
+2014-01-06,43.07368469238281,43.33161163330078,42.68679428100586,42.94472122192383,282854.0
+2014-01-07,42.94472122192383,43.2026481628418,42.557830810546875,43.2026481628418,280637.0
+2014-01-08,42.815757751464844,43.97642517089844,42.815757751464844,43.84746170043945,385994.0
+2014-01-09,43.84746170043945,44.234352111816406,43.2026481628418,43.84746170043945,270212.0
+2014-01-12,43.58953857421875,43.71849822998047,43.2026481628418,43.33161163330078,313988.0
+2014-01-13,43.2026481628418,44.62124252319336,43.07368469238281,43.97642517089844,472791.0
+2014-01-14,43.97642517089844,43.97642517089844,43.97642517089844,43.97642517089844,0.0
+2014-01-15,43.97642517089844,44.10538864135742,43.84746170043945,43.84746170043945,109592.0
+2014-01-16,43.84746170043945,43.97642517089844,43.2026481628418,43.58953857421875,219429.0
+2014-01-19,43.2026481628418,43.71849822998047,42.557830810546875,43.71849822998047,256256.0
+2014-01-20,43.460575103759766,43.58953857421875,43.2026481628418,43.33161163330078,52908.0
+2014-01-21,42.815757751464844,43.07368469238281,41.91301727294922,43.07368469238281,393958.0
+2014-01-22,42.94472122192383,43.07368469238281,42.17094421386719,42.557830810546875,216459.0
+2014-01-23,42.29990768432617,42.42886734008789,41.91301727294922,42.17094421386719,108675.0
+2014-01-26,41.91301727294922,41.91301727294922,41.01027297973633,41.65509033203125,109404.0
+2014-01-27,41.526126861572266,42.0419807434082,41.39716339111328,41.39716339111328,86882.0
+2014-01-28,41.39716339111328,42.17094421386719,41.2681999206543,41.526126861572266,230222.0
+2014-01-29,41.784053802490234,42.557830810546875,41.784053802490234,42.42886734008789,316754.0
+2014-01-30,42.29990768432617,43.460575103759766,42.0419807434082,43.460575103759766,342084.0
+2014-02-02,43.460575103759766,43.460575103759766,42.17094421386719,42.557830810546875,309766.0
+2014-02-03,42.42886734008789,42.68679428100586,42.17094421386719,42.29990768432617,252171.0
+2014-02-04,41.91301727294922,41.91301727294922,41.39716339111328,41.784053802490234,124037.0
+2014-02-05,41.91301727294922,42.68679428100586,41.91301727294922,42.42886734008789,114399.0
+2014-02-06,42.557830810546875,42.557830810546875,42.17094421386719,42.29990768432617,113833.0
+2014-02-09,42.557830810546875,43.33161163330078,42.29990768432617,43.33161163330078,436051.0
+2014-02-10,43.2026481628418,44.492279052734375,43.2026481628418,44.36331558227539,652781.0
+2014-02-11,44.492279052734375,45.39501953125,44.36331558227539,45.39501953125,647321.0
+2014-02-12,45.26605987548828,45.523983001708984,44.750205993652344,44.750205993652344,249268.0
+2014-02-13,45.13709259033203,46.426727294921875,45.13709259033203,45.523983001708984,709110.0
+2014-02-16,46.03983688354492,46.55569076538086,45.39501953125,45.91087341308594,587928.0
+2014-02-17,45.65294647216797,45.91087341308594,45.13709259033203,45.91087341308594,480809.0
+2014-02-18,46.168800354003906,46.68465042114258,45.91087341308594,46.03983688354492,353446.0
+2014-02-19,46.168800354003906,46.29776382446289,45.78190994262695,46.29776382446289,97779.0
+2014-02-20,46.168800354003906,46.168800354003906,45.91087341308594,46.03983688354492,149324.0
+2014-02-23,45.91087341308594,46.03983688354492,45.39501953125,46.03983688354492,164002.0
+2014-02-24,45.91087341308594,46.03983688354492,45.65294647216797,46.03983688354492,197031.0
+2014-02-25,45.91087341308594,45.91087341308594,45.39501953125,45.65294647216797,200068.0
+2014-02-26,45.523983001708984,45.91087341308594,45.13709259033203,45.523983001708984,169056.0
+2014-02-27,45.26605987548828,45.65294647216797,45.13709259033203,45.26605987548828,132320.0
+2014-03-02,45.13709259033203,45.523983001708984,44.36331558227539,45.00812911987305,201963.0
+2014-03-03,45.13709259033203,45.13709259033203,43.97642517089844,44.36331558227539,239597.0
+2014-03-04,44.750205993652344,46.03983688354492,44.62124252319336,45.78190994262695,463963.0
+2014-03-05,46.03983688354492,46.29776382446289,44.750205993652344,46.29776382446289,597639.0
+2014-03-06,46.168800354003906,48.232208251953125,46.168800354003906,47.71635818481445,1981598.0
+2014-03-09,48.74806213378906,48.74806213378906,47.458431243896484,47.974281311035156,946251.0
+2014-03-10,47.974281311035156,48.36117172241211,47.458431243896484,48.232208251953125,493114.0
+2014-03-11,48.232208251953125,52.874881744384766,47.974281311035156,51.32732391357422,2620141.0
+2014-03-12,51.06939697265625,51.32732391357422,49.65080261230469,50.424583435058594,1391004.0
+2014-03-13,50.424583435058594,50.424583435058594,50.424583435058594,50.424583435058594,0.0
+2014-03-16,50.940433502197266,52.48799133300781,50.68251037597656,51.71421432495117,1087534.0
+2014-03-17,52.101104736328125,52.359031677246094,51.32732391357422,51.71421432495117,845225.0
+2014-03-18,51.58525085449219,51.843177795410156,51.32732391357422,51.4562873840332,464928.0
+2014-03-19,51.58525085449219,52.48799133300781,51.32732391357422,51.843177795410156,615093.0
+2014-03-20,52.101104736328125,53.51969909667969,51.71421432495117,52.48799133300781,1522768.0
+2014-03-23,52.74591827392578,57.25962829589844,52.74591827392578,57.13066482543945,1665251.0
+2014-03-24,57.13066482543945,58.42029571533203,55.841033935546875,57.38859176635742,1088854.0
+2014-03-25,57.775482177734375,62.8050422668457,57.775482177734375,61.90230178833008,1978481.0
+2014-03-26,62.16022872924805,63.9657096862793,61.38644790649414,63.32089614868164,1812461.0
+2014-03-27,63.449859619140625,63.57882308959961,61.64437484741211,62.16022872924805,865485.0
+2014-03-30,62.16022872924805,62.8050422668457,61.257484436035156,61.90230178833008,502537.0
+2014-03-31,61.90230178833008,64.09467315673828,61.773338317871094,63.57882308959961,1031204.0
+2014-04-01,63.57882308959961,67.06082916259766,63.32089614868164,64.4815673828125,1223280.0
+2014-04-02,65.12638092041016,65.77119445800781,63.9657096862793,63.9657096862793,616967.0
+2014-04-03,63.57882308959961,64.35260009765625,61.515411376953125,61.515411376953125,473546.0
+2014-04-06,61.90230178833008,61.90230178833008,59.580963134765625,60.22578048706055,828777.0
+2014-04-07,59.580963134765625,60.99955749511719,59.32304000854492,60.6126708984375,714731.0
+2014-04-08,60.741634368896484,62.93400573730469,60.6126708984375,62.418155670166016,1220130.0
+2014-04-09,62.67607879638672,63.32089614868164,60.6126708984375,61.64437484741211,773576.0
+2014-04-10,62.16022872924805,63.9657096862793,62.03126525878906,63.06296920776367,779566.0
+2014-04-13,62.67607879638672,64.22364044189453,61.773338317871094,63.83674621582031,664511.0
+2014-04-14,63.57882308959961,65.12638092041016,63.32089614868164,64.80397033691406,994563.0
+2014-04-15,65.12638092041016,66.73841857910156,63.9657096862793,64.80397033691406,845139.0
+2014-04-16,64.4815673828125,65.77119445800781,64.22364044189453,64.80397033691406,686125.0
+2014-04-17,64.80397033691406,69.31768035888672,64.80397033691406,68.67286682128906,1765706.0
+2014-04-20,69.96249389648438,75.12102508544922,68.67286682128906,75.12102508544922,1822882.0
+2014-04-21,77.37787628173828,78.02268981933594,73.18657684326172,74.79861450195312,1709179.0
+2014-04-22,75.76583862304688,81.56917572021484,75.44342803955078,79.31232452392578,1450692.0
+2014-04-23,81.24677276611328,82.21399688720703,77.37787628173828,78.66751098632812,1916577.0
+2014-04-24,79.63472747802734,86.4052963256836,78.02268981933594,86.4052963256836,3250664.0
+2014-04-27,85.11566162109375,87.37252044677734,84.1484375,84.1484375,1530262.0
+2014-04-28,83.82603454589844,86.4052963256836,82.21399688720703,82.85881042480469,1359560.0
+2014-04-29,82.5363998413086,84.1484375,80.27954864501953,81.56917572021484,826177.0
+2014-04-30,81.89158630371094,81.89158630371094,78.66751098632812,80.6019515991211,1258731.0
+2014-05-01,79.95713806152344,82.21399688720703,78.34510040283203,78.66751098632812,1260801.0
+2014-05-04,78.66751098632812,79.95713806152344,77.05546569824219,78.34510040283203,3012989.0
+2014-05-05,77.37787628173828,81.24677276611328,77.06836700439453,78.15165710449219,2153682.0
+2014-05-06,78.15165710449219,78.92543029785156,76.91361236572266,76.91361236572266,1397025.0
+2014-05-07,76.60409545898438,77.76476287841797,75.830322265625,77.2231216430664,841626.0
+2014-05-08,77.37787628173828,78.53854370117188,77.37787628173828,77.76476287841797,1312598.0
+2014-05-11,78.53854370117188,80.85987854003906,77.06836700439453,77.76476287841797,2285815.0
+2014-05-12,77.76476287841797,78.15165710449219,77.06836700439453,77.76476287841797,1063714.0
+2014-05-13,77.76476287841797,78.53854370117188,76.91361236572266,77.2231216430664,993069.0
+2014-05-14,77.06836700439453,78.15165710449219,76.91361236572266,77.37787628173828,1163839.0
+2014-05-15,77.37787628173828,79.31232452392578,76.91361236572266,77.06836700439453,2132162.0
+2014-05-18,77.37787628173828,77.76476287841797,76.29458618164062,76.60409545898438,709381.0
+2014-05-19,76.13983154296875,76.29458618164062,73.66373443603516,75.830322265625,885839.0
+2014-05-20,75.52080535888672,75.98507690429688,74.12800598144531,74.28276062011719,612098.0
+2014-05-21,73.04471588134766,74.28276062011719,73.04471588134766,73.3542251586914,608484.0
+2014-05-22,73.50897979736328,73.97325134277344,71.1876449584961,71.49715423583984,569173.0
+2014-05-25,69.64009094238281,70.5686264038086,68.40204620361328,69.48533630371094,601008.0
+2014-05-26,69.64009094238281,72.88996124267578,69.64009094238281,71.1876449584961,2270936.0
+2014-05-27,71.49715423583984,72.42568969726562,69.64009094238281,69.94960021972656,1465681.0
+2014-05-28,70.25910949707031,71.1876449584961,69.17581939697266,69.79484558105469,1362508.0
+2014-05-29,69.79484558105469,70.72338104248047,68.8663101196289,70.25910949707031,2014347.0
+2014-06-01,70.72338104248047,71.1876449584961,69.94960021972656,70.10435485839844,723047.0
+2014-06-02,70.25910949707031,70.41387176513672,69.02106475830078,69.33057403564453,608489.0
+2014-06-03,69.33057403564453,69.94960021972656,68.8663101196289,69.94960021972656,1811360.0
+2014-06-04,70.25910949707031,71.03289031982422,69.48533630371094,69.64009094238281,1222308.0
+2014-06-05,69.64009094238281,70.10435485839844,68.24728393554688,68.8663101196289,643492.0
+2014-06-08,68.8663101196289,68.8663101196289,62.05705642700195,66.54497528076172,1199890.0
+2014-06-09,66.54497528076172,69.64009094238281,65.77119445800781,68.71155548095703,1147367.0
+2014-06-10,68.8663101196289,69.33057403564453,67.00923919677734,68.092529296875,541844.0
+2014-06-11,67.62826538085938,67.62826538085938,66.08070373535156,66.54497528076172,755449.0
+2014-06-12,66.23545837402344,66.23545837402344,64.53314971923828,64.84265899658203,712951.0
+2014-06-15,64.06888580322266,64.84265899658203,62.05705642700195,64.53314971923828,1045356.0
+2014-06-16,64.53314971923828,66.6997299194336,64.06888580322266,64.22364044189453,1142682.0
+2014-06-17,63.6046142578125,65.30693054199219,62.67607879638672,64.53314971923828,543064.0
+2014-06-18,64.53314971923828,64.9974136352539,64.06888580322266,64.22364044189453,258456.0
+2014-06-19,64.53314971923828,64.68790435791016,63.14034652709961,63.449859619140625,286013.0
+2014-06-22,63.759368896484375,64.68790435791016,61.59278869628906,61.74754333496094,616566.0
+2014-06-23,61.90230178833008,61.90230178833008,59.735721588134766,60.509498596191406,650788.0
+2014-06-24,60.81901168823242,62.521324157714844,60.045230865478516,62.36656951904297,514876.0
+2014-06-25,62.985591888427734,62.985591888427734,62.05705642700195,62.521324157714844,467682.0
+2014-06-26,62.67607879638672,64.3783950805664,62.05705642700195,62.211814880371094,788500.0
+2014-06-29,62.36656951904297,64.22364044189453,61.74754333496094,63.14034652709961,481228.0
+2014-06-30,63.295101165771484,63.759368896484375,62.67607879638672,63.14034652709961,397609.0
+2014-07-01,63.449859619140625,63.914127349853516,63.14034652709961,63.295101165771484,398123.0
+2014-07-02,63.6046142578125,64.06888580322266,63.295101165771484,63.449859619140625,678129.0
+2014-07-03,63.6046142578125,63.759368896484375,62.36656951904297,62.521324157714844,512592.0
+2014-07-06,62.83083724975586,62.985591888427734,61.90230178833008,62.05705642700195,523848.0
+2014-07-07,62.36656951904297,62.36656951904297,61.90230178833008,62.05705642700195,192611.0
+2014-07-08,62.05705642700195,62.36656951904297,61.74754333496094,62.05705642700195,275852.0
+2014-07-09,61.90230178833008,62.05705642700195,61.28327941894531,61.28327941894531,265632.0
+2014-07-10,61.43803405761719,61.43803405761719,60.9737663269043,61.12852096557617,342167.0
+2014-07-13,61.28327941894531,62.67607879638672,60.9737663269043,61.43803405761719,709452.0
+2014-07-14,61.74754333496094,61.74754333496094,61.12852096557617,61.43803405761719,406658.0
+2014-07-15,61.28327941894531,61.59278869628906,61.12852096557617,61.28327941894531,251551.0
+2014-07-16,61.43803405761719,61.59278869628906,60.9737663269043,61.43803405761719,211026.0
+2014-07-17,61.28327941894531,61.43803405761719,60.9737663269043,61.12852096557617,219653.0
+2014-07-20,61.12852096557617,62.521324157714844,60.35474395751953,62.521324157714844,544702.0
+2014-07-21,62.36656951904297,65.15216827392578,62.211814880371094,64.68790435791016,1795079.0
+2014-07-22,65.30693054199219,66.39022064208984,64.06888580322266,65.77119445800781,1226876.0
+2014-07-23,65.92594909667969,68.55680084228516,65.92594909667969,67.00923919677734,1488689.0
+2014-07-24,66.54497528076172,66.85448455810547,65.92594909667969,65.92594909667969,563638.0
+2014-08-03,66.39022064208984,67.16399383544922,65.92594909667969,66.54497528076172,516148.0
+2014-08-04,66.39022064208984,67.93777465820312,65.46168518066406,67.78302001953125,793487.0
+2014-08-05,67.93777465820312,69.02106475830078,67.00923919677734,67.16399383544922,862280.0
+2014-08-06,67.16399383544922,67.93777465820312,66.54497528076172,67.31875610351562,297586.0
+2014-08-07,67.31875610351562,68.24728393554688,66.85448455810547,67.4735107421875,473161.0
+2014-08-10,67.62826538085938,67.78302001953125,67.16399383544922,67.62826538085938,337745.0
+2014-08-11,67.4735107421875,68.55680084228516,67.16399383544922,68.40204620361328,1106249.0
+2014-08-12,68.8663101196289,69.48533630371094,68.55680084228516,69.17581939697266,777465.0
+2014-08-13,69.64009094238281,69.64009094238281,68.71155548095703,69.02106475830078,487765.0
+2014-08-14,68.8663101196289,69.33057403564453,67.62826538085938,68.092529296875,335599.0
+2014-08-17,67.93777465820312,68.40204620361328,67.78302001953125,68.092529296875,361582.0
+2014-08-18,68.24728393554688,69.17581939697266,68.24728393554688,68.40204620361328,366145.0
+2014-08-19,68.40204620361328,69.02106475830078,68.24728393554688,68.40204620361328,538389.0
+2014-08-20,68.55680084228516,68.8663101196289,68.24728393554688,68.40204620361328,541020.0
+2014-08-21,68.40204620361328,68.40204620361328,67.4735107421875,67.4735107421875,705920.0
+2014-08-24,67.4735107421875,68.092529296875,67.31875610351562,67.62826538085938,341137.0
+2014-08-25,67.62826538085938,67.78302001953125,65.77119445800781,66.23545837402344,849110.0
+2014-08-26,66.39022064208984,67.16399383544922,65.77119445800781,67.00923919677734,446406.0
+2014-08-27,67.00923919677734,68.40204620361328,66.54497528076172,68.40204620361328,965534.0
+2014-08-28,68.40204620361328,68.71155548095703,67.78302001953125,68.092529296875,672953.0
+2014-08-31,68.24728393554688,68.71155548095703,67.93777465820312,68.24728393554688,618633.0
+2014-09-01,68.092529296875,68.40204620361328,67.62826538085938,68.092529296875,404587.0
+2014-09-02,67.93777465820312,68.24728393554688,67.78302001953125,68.092529296875,353542.0
+2014-09-03,67.93777465820312,68.24728393554688,67.78302001953125,68.092529296875,410633.0
+2014-09-04,68.092529296875,68.24728393554688,67.31875610351562,68.092529296875,372545.0
+2014-09-07,68.092529296875,69.17581939697266,67.93777465820312,68.092529296875,1405003.0
+2014-09-08,68.092529296875,68.40204620361328,67.78302001953125,67.93777465820312,963122.0
+2014-09-09,68.092529296875,68.24728393554688,67.16399383544922,67.31875610351562,1148394.0
+2014-09-10,66.85448455810547,67.00923919677734,66.23545837402344,66.54497528076172,1102971.0
+2014-09-11,66.54497528076172,67.62826538085938,66.08070373535156,66.85448455810547,1343530.0
+2014-09-14,66.54497528076172,67.16399383544922,66.08070373535156,66.08070373535156,797702.0
+2014-09-15,66.08070373535156,66.6997299194336,64.9974136352539,64.9974136352539,664857.0
+2014-09-16,65.30693054199219,65.61643981933594,64.68790435791016,65.46168518066406,500584.0
+2014-09-17,65.15216827392578,65.77119445800781,65.15216827392578,65.15216827392578,458071.0
+2014-09-18,65.46168518066406,66.54497528076172,64.9974136352539,65.61643981933594,1406524.0
+2014-09-21,65.92594909667969,66.85448455810547,65.30693054199219,66.08070373535156,1500689.0
+2014-09-22,65.46168518066406,66.08070373535156,64.84265899658203,64.9974136352539,909561.0
+2014-09-24,65.15216827392578,65.30693054199219,62.211814880371094,63.14034652709961,916667.0
+2014-09-25,63.449859619140625,63.914127349853516,62.67607879638672,62.83083724975586,530756.0
+2014-09-28,62.985591888427734,63.14034652709961,61.90230178833008,62.211814880371094,587144.0
+2014-09-29,62.36656951904297,62.83083724975586,62.05705642700195,62.67607879638672,370064.0
+2014-09-30,62.83083724975586,63.295101165771484,62.83083724975586,62.985591888427734,352116.0
+2014-10-01,62.985591888427734,63.14034652709961,62.36656951904297,62.521324157714844,346148.0
+2014-10-02,62.05705642700195,62.83083724975586,61.90230178833008,62.36656951904297,291806.0
+2014-10-12,60.9737663269043,60.9737663269043,56.17633819580078,56.17633819580078,531900.0
+2014-10-13,55.247802734375,57.56914138793945,55.247802734375,57.56914138793945,315566.0
+2014-10-14,57.25962829589844,57.25962829589844,55.557315826416016,56.331092834472656,335385.0
+2014-10-15,55.866825103759766,56.95011520385742,55.093048095703125,55.247802734375,452555.0
+2014-10-16,52.92646789550781,54.164512634277344,49.83135223388672,49.986106872558594,833463.0
+2014-10-19,51.843177795410156,52.46220016479492,50.7598876953125,51.378910064697266,542180.0
+2014-10-20,51.688419342041016,51.688419342041016,50.60512924194336,51.06939697265625,490977.0
+2014-10-21,51.378910064697266,53.70024490356445,51.22415542602539,53.3907356262207,938578.0
+2014-10-22,54.164512634277344,54.78353500366211,53.08122253417969,53.855003356933594,1180007.0
+2014-10-23,53.08122253417969,53.54549026489258,52.46220016479492,53.23597717285156,645485.0
+2014-10-26,53.3907356262207,54.628780364990234,53.23597717285156,54.31926727294922,543533.0
+2014-10-27,54.47402572631836,55.093048095703125,53.70024490356445,54.47402572631836,866133.0
+2014-10-28,54.31926727294922,56.17633819580078,54.00975799560547,55.71207046508789,988560.0
+2014-10-29,55.71207046508789,56.331092834472656,53.855003356933594,53.855003356933594,524770.0
+2014-10-30,52.15269088745117,53.70024490356445,51.53366470336914,53.70024490356445,646224.0
+2014-11-02,55.093048095703125,55.093048095703125,53.855003356933594,53.855003356933594,443009.0
+2014-11-03,53.855003356933594,54.47402572631836,53.70024490356445,54.164512634277344,444412.0
+2014-11-04,53.3907356262207,54.164512634277344,51.378910064697266,51.843177795410156,350359.0
+2014-11-05,51.53366470336914,51.688419342041016,49.5218391418457,51.688419342041016,448800.0
+2014-11-06,51.99793243408203,52.15269088745117,50.914642333984375,51.06939697265625,415742.0
+2014-11-09,51.378910064697266,51.53366470336914,50.60512924194336,51.22415542602539,236148.0
+2014-11-10,51.22415542602539,51.688419342041016,51.06939697265625,51.53366470336914,260950.0
+2014-11-11,51.06939697265625,52.77171325683594,50.914642333984375,51.99793243408203,711404.0
+2014-11-12,51.99793243408203,52.46220016479492,51.378910064697266,51.53366470336914,361933.0
+2014-11-13,51.378910064697266,51.688419342041016,51.06939697265625,51.22415542602539,181360.0
+2014-11-16,51.06939697265625,51.22415542602539,49.986106872558594,50.140865325927734,326938.0
+2014-11-17,50.450374603271484,50.450374603271484,47.04574966430664,47.81952667236328,585121.0
+2014-11-18,47.51001739501953,48.43855285644531,47.51001739501953,48.28379440307617,279640.0
+2014-11-19,48.1290397644043,49.21232986450195,47.974281311035156,48.90281677246094,392691.0
+2014-11-20,48.90281677246094,49.676597595214844,48.90281677246094,49.21232986450195,276009.0
+2014-11-23,49.676597595214844,50.140865325927734,49.5218391418457,49.83135223388672,252648.0
+2014-11-24,49.986106872558594,50.140865325927734,49.5218391418457,49.676597595214844,328914.0
+2014-11-25,49.21232986450195,49.676597595214844,48.90281677246094,49.21232986450195,338646.0
+2014-11-26,49.05757522583008,49.05757522583008,47.664772033691406,48.59330749511719,265410.0
+2014-11-27,48.28379440307617,49.21232986450195,47.974281311035156,48.28379440307617,198606.0
+2014-11-30,44.56965637207031,46.271968841552734,43.64112091064453,44.87916946411133,535986.0
+2014-12-01,44.87916946411133,46.426727294921875,44.87916946411133,45.807701110839844,384624.0
+2014-12-02,46.426727294921875,46.736236572265625,45.0339241027832,45.18867874145508,327544.0
+2014-12-03,45.34343338012695,47.51001739501953,45.18867874145508,46.58148193359375,784237.0
+2014-12-04,47.200504302978516,47.974281311035156,46.736236572265625,47.35525894165039,499172.0
+2014-12-07,47.200504302978516,47.664772033691406,46.8909912109375,47.51001739501953,248608.0
+2014-12-08,47.35525894165039,47.51001739501953,45.34343338012695,45.807701110839844,410843.0
+2014-12-09,44.87916946411133,45.498191833496094,43.33161163330078,45.18867874145508,530640.0
+2014-12-10,45.34343338012695,45.65294647216797,44.2601432800293,44.87916946411133,429505.0
+2014-12-11,44.10538864135742,44.10538864135742,41.784053802490234,43.64112091064453,337651.0
+2014-12-14,42.09356689453125,42.557830810546875,40.39125061035156,41.01027297973633,384244.0
+2014-12-15,41.784053802490234,42.248321533203125,37.141380310058594,37.21875762939453,410577.0
+2014-12-16,35.59382247924805,35.74857711791992,33.50461959838867,33.50461959838867,608232.0
+2014-12-17,33.427242279052734,34.0462646484375,30.95115089416504,33.58199691772461,834754.0
+2014-12-18,35.129554748535156,37.141380310058594,35.129554748535156,37.141380310058594,697239.0
+2014-12-21,38.998451232910156,39.15320587158203,36.135467529296875,37.605648040771484,918786.0
+2014-12-22,37.52827072143555,38.68893814086914,36.98662567138672,38.14729309082031,647725.0
+2014-12-23,37.99253845214844,39.46271514892578,37.76040267944336,39.307960510253906,753563.0
+2014-12-24,39.92698287963867,41.319786071777344,39.92698287963867,39.92698287963867,903214.0
+2014-12-25,39.7722282409668,40.54600524902344,38.998451232910156,40.08174133300781,602585.0
+2014-12-28,40.54600524902344,42.09356689453125,40.39125061035156,41.93880844116211,848864.0
+2014-12-29,42.403076171875,44.10538864135742,41.93880844116211,42.403076171875,1025049.0
+2014-12-30,40.08174133300781,40.70076370239258,38.37942886352539,38.37942886352539,1009344.0
+2014-12-31,39.307960510253906,39.92698287963867,34.897422790527344,36.98662567138672,1207863.0
+2015-01-01,37.45089340209961,37.76040267944336,36.44498062133789,37.29613494873047,760277.0
+2015-01-04,37.21875762939453,38.37942886352539,37.141380310058594,37.141380310058594,724774.0
+2015-01-05,36.36760330200195,36.90924835205078,35.90333557128906,36.21284484863281,385564.0
+2015-01-06,34.201019287109375,36.83186721801758,34.12364196777344,36.599735260009766,557039.0
+2015-01-07,37.141380310058594,37.52827072143555,36.599735260009766,37.21875762939453,517105.0
+2015-01-08,37.915157318115234,38.22467041015625,37.605648040771484,37.605648040771484,608425.0
+2015-01-11,38.069915771484375,38.45680236816406,37.52827072143555,38.45680236816406,574176.0
+2015-01-12,38.534183502197266,39.307960510253906,38.22467041015625,38.22467041015625,937997.0
+2015-01-13,37.605648040771484,39.15320587158203,37.52827072143555,38.998451232910156,660519.0
+2015-01-14,39.15320587158203,39.92698287963867,38.843692779541016,38.998451232910156,771498.0
+2015-01-15,39.307960510253906,39.7722282409668,38.22467041015625,38.45680236816406,795323.0
+2015-01-18,38.68893814086914,40.23649597167969,38.6115608215332,39.7722282409668,1015010.0
+2015-01-19,40.39125061035156,41.01027297973633,39.7722282409668,40.39125061035156,957280.0
+2015-01-20,40.23649597167969,40.39125061035156,39.61747360229492,39.92698287963867,294338.0
+2015-01-21,39.7722282409668,39.92698287963867,38.68893814086914,38.843692779541016,368041.0
+2015-01-22,38.68893814086914,38.998451232910156,38.37942886352539,38.68893814086914,428343.0
+2015-01-26,39.15320587158203,39.7722282409668,38.843692779541016,39.61747360229492,359151.0
+2015-01-27,39.92698287963867,40.85551834106445,39.7722282409668,40.85551834106445,706083.0
+2015-01-28,40.85551834106445,41.784053802490234,40.85551834106445,41.16503143310547,928675.0
+2015-01-29,41.16503143310547,42.86734390258789,40.85551834106445,42.248321533203125,1210234.0
+2015-02-01,43.95063400268555,44.41490173339844,43.022098541259766,43.17685317993164,973938.0
+2015-02-02,43.33161163330078,44.87916946411133,42.86734390258789,44.41490173339844,1005673.0
+2015-02-03,44.87916946411133,45.807701110839844,44.2601432800293,44.56965637207031,1128226.0
+2015-02-04,45.18867874145508,45.498191833496094,44.41490173339844,44.41490173339844,888474.0
+2015-02-05,43.79587936401367,45.0339241027832,43.64112091064453,44.41490173339844,691175.0
+2015-02-08,45.34343338012695,45.34343338012695,44.87916946411133,45.34343338012695,588086.0
+2015-02-09,45.498191833496094,45.498191833496094,44.56965637207031,45.0339241027832,576432.0
+2015-02-10,44.72441101074219,44.87916946411133,43.79587936401367,44.2601432800293,670719.0
+2015-02-11,44.10538864135742,44.10538864135742,41.93880844116211,42.09356689453125,717016.0
+2015-02-12,42.248321533203125,43.17685317993164,42.248321533203125,43.17685317993164,551247.0
+2015-02-15,44.10538864135742,44.2601432800293,43.486366271972656,43.95063400268555,421255.0
+2015-02-16,44.10538864135742,45.0339241027832,43.79587936401367,44.41490173339844,861937.0
+2015-02-17,44.41490173339844,45.34343338012695,43.79587936401367,44.56965637207031,1001423.0
+2015-02-18,44.56965637207031,44.87916946411133,43.64112091064453,44.10538864135742,615888.0
+2015-02-19,43.95063400268555,44.2601432800293,43.64112091064453,44.10538864135742,516407.0
+2015-02-22,44.41490173339844,44.72441101074219,43.486366271972656,43.79587936401367,503962.0
+2015-02-23,43.486366271972656,43.79587936401367,43.022098541259766,43.17685317993164,343839.0
+2015-02-24,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-02-25,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-02-26,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-01,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-02,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-03,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-04,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-05,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-08,43.486366271972656,43.79587936401367,43.022098541259766,43.17685317993164,343839.0
+2015-03-09,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-10,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-11,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-12,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-15,43.17685317993164,43.17685317993164,43.17685317993164,43.17685317993164,0.0
+2015-03-16,44.87916946411133,46.736236572265625,43.022098541259766,43.64112091064453,3903306.0
+2015-03-17,44.2601432800293,44.72441101074219,42.09356689453125,42.557830810546875,1370054.0
+2015-03-18,42.712589263916016,42.712589263916016,39.15320587158203,41.01027297973633,966755.0
+2015-03-19,41.784053802490234,42.09356689453125,40.23649597167969,40.85551834106445,817172.0
+2015-03-22,41.16503143310547,41.47454071044922,40.70076370239258,41.47454071044922,563859.0
+2015-03-23,41.47454071044922,42.248321533203125,41.16503143310547,41.629295349121094,720165.0
+2015-03-24,41.47454071044922,42.09356689453125,41.16503143310547,41.319786071777344,538711.0
+2015-03-25,41.16503143310547,41.16503143310547,37.21875762939453,37.21875762939453,830046.0
+2015-03-26,35.43906784057617,36.98662567138672,34.201019287109375,36.75448989868164,574279.0
+2015-03-29,37.29613494873047,37.76040267944336,37.064002990722656,37.68302536010742,363375.0
+2015-03-30,37.76040267944336,38.37942886352539,37.141380310058594,37.52827072143555,519738.0
+2015-03-31,37.373512268066406,37.76040267944336,35.90333557128906,36.36760330200195,381945.0
+2015-04-01,36.36760330200195,36.6771125793457,36.05809020996094,36.599735260009766,260979.0
+2015-04-02,36.90924835205078,37.68302536010742,36.05809020996094,36.83186721801758,424451.0
+2015-04-05,36.52235794067383,36.75448989868164,35.43906784057617,36.05809020996094,196002.0
+2015-04-06,36.21284484863281,36.599735260009766,36.05809020996094,36.29022216796875,209205.0
+2015-04-07,36.44498062133789,37.52827072143555,36.44498062133789,37.373512268066406,784927.0
+2015-04-08,37.45089340209961,37.8377799987793,36.75448989868164,36.75448989868164,555657.0
+2015-04-09,36.75448989868164,37.141380310058594,36.52235794067383,36.98662567138672,334408.0
+2015-04-12,36.98662567138672,37.605648040771484,36.98662567138672,37.21875762939453,422228.0
+2015-04-13,37.29613494873047,38.45680236816406,37.141380310058594,38.069915771484375,1147702.0
+2015-04-14,38.14729309082031,38.68893814086914,37.915157318115234,38.069915771484375,679825.0
+2015-04-15,38.68893814086914,39.15320587158203,38.30204772949219,38.843692779541016,815278.0
+2015-04-16,39.15320587158203,39.307960510253906,38.68893814086914,39.15320587158203,472022.0
+2015-04-19,39.61747360229492,40.54600524902344,39.46271514892578,40.08174133300781,729521.0
+2015-04-20,40.23649597167969,40.23649597167969,39.307960510253906,39.61747360229492,489993.0
+2015-04-21,39.307960510253906,39.46271514892578,38.68893814086914,39.46271514892578,318956.0
+2015-04-22,40.08174133300781,40.23649597167969,39.15320587158203,39.307960510253906,514187.0
+2015-04-23,39.15320587158203,41.16503143310547,39.15320587158203,40.85551834106445,1443699.0
+2015-04-26,41.784053802490234,42.86734390258789,41.629295349121094,42.6042594909668,1558268.0
+2015-04-27,42.557830810546875,43.33161163330078,41.784053802490234,42.43402862548828,966935.0
+2015-04-28,42.557830810546875,42.712589263916016,41.784053802490234,41.95428466796875,688063.0
+2015-04-29,42.712589263916016,44.2601432800293,42.248321533203125,43.82682800292969,3024666.0
+2015-04-30,43.82682800292969,43.82682800292969,43.82682800292969,43.82682800292969,0.0
+2015-05-03,45.498191833496094,47.974281311035156,45.18867874145508,46.10173797607422,3979106.0
+2015-05-04,46.736236572265625,46.8909912109375,44.87916946411133,46.16364288330078,2042923.0
+2015-05-05,46.58148193359375,46.736236572265625,45.0339241027832,45.34343338012695,1071434.0
+2015-05-06,45.34343338012695,45.498191833496094,44.41490173339844,44.67798614501953,530060.0
+2015-05-07,44.41490173339844,44.41490173339844,42.86734390258789,44.167293548583984,1096530.0
+2015-05-10,44.167293548583984,44.167293548583984,44.167293548583984,44.167293548583984,0.0
+2015-05-11,44.167293548583984,44.167293548583984,44.167293548583984,44.167293548583984,0.0
+2015-05-12,43.33161163330078,43.64112091064453,42.86734390258789,43.5018424987793,158429.0
+2015-05-13,43.64112091064453,43.64112091064453,42.86734390258789,42.97567367553711,252704.0
+2015-05-14,43.022098541259766,43.486366271972656,42.712589263916016,43.33161163330078,308328.0
+2015-05-17,43.486366271972656,44.10538864135742,43.33161163330078,43.74945068359375,277588.0
+2015-05-18,43.95063400268555,43.95063400268555,43.486366271972656,43.5018424987793,172494.0
+2015-05-19,43.486366271972656,43.79587936401367,43.17685317993164,43.68754959106445,286797.0
+2015-05-20,43.95063400268555,43.95063400268555,43.33161163330078,43.33161163330078,259221.0
+2015-05-21,43.33161163330078,43.64112091064453,43.022098541259766,43.5018424987793,156772.0
+2015-05-24,43.486366271972656,43.486366271972656,43.17685317993164,43.3625602722168,217914.0
+2015-05-25,43.486366271972656,44.56965637207031,43.33161163330078,44.043487548828125,649197.0
+2015-05-26,44.10538864135742,45.0339241027832,44.10538864135742,44.43037796020508,620555.0
+2015-05-27,44.2601432800293,44.56965637207031,43.33161163330078,43.486366271972656,369714.0
+2015-05-28,43.64112091064453,43.79587936401367,43.022098541259766,43.37803649902344,253244.0
+2015-05-31,43.486366271972656,43.486366271972656,42.403076171875,42.666160583496094,264779.0
+2015-06-01,42.557830810546875,42.557830810546875,41.629295349121094,42.263797760009766,292707.0
+2015-06-02,42.557830810546875,43.17685317993164,42.403076171875,42.74353790283203,410636.0
+2015-06-03,42.712589263916016,42.86734390258789,42.248321533203125,42.4649772644043,188776.0
+2015-06-04,42.557830810546875,43.022098541259766,42.248321533203125,42.65068435668945,245419.0
+2015-06-07,42.712589263916016,43.17685317993164,42.248321533203125,42.573307037353516,151702.0
+2015-06-08,42.557830810546875,42.557830810546875,41.319786071777344,41.38168716430664,389716.0
+2015-06-09,41.16503143310547,41.47454071044922,39.7722282409668,40.313873291015625,403592.0
+2015-06-10,40.54600524902344,40.54600524902344,40.08174133300781,40.26744842529297,226976.0
+2015-06-11,40.39125061035156,40.39125061035156,39.92698287963867,40.12816619873047,144139.0
+2015-06-14,40.08174133300781,41.784053802490234,40.08174133300781,41.58287048339844,265697.0
+2015-06-15,42.248321533203125,42.248321533203125,41.16503143310547,41.195980072021484,153729.0
+2015-06-16,41.16503143310547,41.319786071777344,41.01027297973633,41.28883361816406,95023.0
+2015-06-17,41.319786071777344,41.319786071777344,40.39125061035156,40.70076370239258,150174.0
+2015-06-18,40.70076370239258,40.85551834106445,40.08174133300781,40.23649597167969,126640.0
+2015-06-21,40.08174133300781,40.08174133300781,39.15320587158203,39.24605941772461,254401.0
+2015-06-22,39.15320587158203,39.61747360229492,38.6115608215332,38.952022552490234,185495.0
+2015-06-23,39.7722282409668,39.7722282409668,38.68893814086914,39.04487609863281,250598.0
+2015-06-24,39.04487609863281,39.04487609863281,39.04487609863281,39.04487609863281,0.0
+2015-06-25,38.998451232910156,39.307960510253906,38.843692779541016,38.952022552490234,215101.0
+2015-06-28,38.843692779541016,38.843692779541016,38.069915771484375,38.24014663696289,199712.0
+2015-06-29,37.68302536010742,37.68302536010742,36.83186721801758,37.20328140258789,187385.0
+2015-06-30,37.141380310058594,37.52827072143555,36.52235794067383,37.43541717529297,178667.0
+2015-07-01,37.45089340209961,37.605648040771484,37.064002990722656,37.41994094848633,200376.0
+2015-07-02,37.52827072143555,37.52827072143555,37.21875762939453,37.31161117553711,163687.0
+2015-07-05,37.21875762939453,37.21875762939453,36.6771125793457,36.8163948059082,192449.0
+2015-07-06,36.52235794067383,36.6771125793457,36.29022216796875,36.38307571411133,219491.0
+2015-07-07,35.980712890625,36.21284484863281,35.671199798583984,35.7795295715332,224775.0
+2015-07-08,35.74857711791992,35.74857711791992,35.43906784057617,35.655723571777344,159782.0
+2015-07-09,35.43906784057617,36.135467529296875,35.43906784057617,35.96523666381836,224045.0
+2015-07-12,36.05809020996094,37.141380310058594,36.05809020996094,36.21284484863281,499951.0
+2015-07-13,36.29022216796875,36.29022216796875,36.05809020996094,36.10451889038086,162538.0
+2015-07-14,36.135467529296875,36.135467529296875,35.90333557128906,36.011661529541016,126691.0
+2015-07-15,36.05809020996094,36.52235794067383,36.05809020996094,36.30569839477539,296341.0
+2015-07-19,36.30569839477539,36.30569839477539,36.30569839477539,36.30569839477539,0.0
+2015-07-20,36.30569839477539,36.30569839477539,36.30569839477539,36.30569839477539,0.0
+2015-07-21,36.30569839477539,36.30569839477539,36.30569839477539,36.30569839477539,0.0
+2015-07-22,36.6771125793457,36.75448989868164,36.44498062133789,36.46045684814453,116402.0
+2015-07-23,36.44498062133789,36.599735260009766,36.36760330200195,36.44498062133789,83554.0
+2015-07-26,36.44498062133789,36.52235794067383,36.21284484863281,36.21284484863281,95978.0
+2015-07-27,36.36760330200195,36.36760330200195,35.51644515991211,35.54739761352539,133106.0
+2015-07-28,35.51644515991211,35.671199798583984,35.129554748535156,35.50096893310547,108941.0
+2015-07-29,35.28430938720703,35.51644515991211,35.20693588256836,35.28430938720703,108174.0
+2015-07-30,34.665287017822266,35.28430938720703,34.665287017822266,34.804569244384766,133713.0
+2015-08-02,34.58790969848633,34.58790969848633,31.879684448242188,32.14276885986328,391997.0
+2015-08-03,31.41541862487793,32.03444290161133,31.028528213500977,32.03444290161133,392344.0
+2015-08-04,31.957063674926758,32.1891975402832,31.570173263549805,32.1891975402832,80385.0
+2015-08-05,32.49870681762695,32.80821990966797,32.26657485961914,32.46775817871094,109727.0
+2015-08-06,32.34395217895508,32.34395217895508,31.724929809570312,31.879684448242188,66108.0
+2015-08-09,31.647550582885742,32.421329498291016,31.570173263549805,32.35942840576172,86523.0
+2015-08-10,32.421329498291016,32.80821990966797,32.34395217895508,32.74631881713867,118499.0
+2015-08-11,32.653465270996094,32.962974548339844,32.03444290161133,32.11181640625,120200.0
+2015-08-12,31.724929809570312,31.879684448242188,31.260662078857422,31.663026809692383,116965.0
+2015-08-13,31.80230712890625,31.957063674926758,31.492795944213867,31.601123809814453,70549.0
+2015-08-16,31.647550582885742,31.80230712890625,30.79639434814453,30.827346801757812,198687.0
+2015-08-17,30.79639434814453,30.95115089416504,29.867860794067383,29.99166488647461,169948.0
+2015-08-18,29.94523811340332,29.94523811340332,28.010791778564453,28.614337921142578,154145.0
+2015-08-19,28.707191467285156,28.707191467285156,27.23701286315918,27.376291275024414,159722.0
+2015-08-20,27.314390182495117,28.010791778564453,26.3084774017334,27.886985778808594,297307.0
+2015-08-23,26.69536781311035,26.69536781311035,25.147809982299805,25.163284301757812,278202.0
+2015-08-24,24.76091957092285,25.30256462097168,22.903850555419922,23.228837966918945,360786.0
+2015-08-25,23.755008697509766,24.993053436279297,23.213363647460938,24.838298797607422,335522.0
+2015-08-26,24.45140838623047,24.91567611694336,23.832386016845703,24.00261688232422,231720.0
+2015-08-27,24.76091957092285,25.30256462097168,24.37403106689453,24.497835159301758,302302.0
+2015-08-30,25.37994384765625,25.457321166992188,24.683542251586914,24.776395797729492,250121.0
+2015-08-31,24.683542251586914,25.457321166992188,24.37403106689453,25.085906982421875,160317.0
+2015-09-01,25.30256462097168,25.457321166992188,24.45140838623047,24.5133113861084,158065.0
+2015-09-02,23.987140655517578,24.52878761291504,23.832386016845703,24.497835159301758,103442.0
+2015-09-03,24.683542251586914,24.838298797607422,24.45140838623047,24.48236083984375,121933.0
+2015-09-06,24.219274520874023,24.683542251586914,24.219274520874023,24.52878761291504,86008.0
+2015-09-07,24.606164932250977,24.91567611694336,24.52878761291504,24.559738159179688,186941.0
+2015-09-08,24.52878761291504,25.30256462097168,24.45140838623047,25.225187301635742,263155.0
+2015-09-09,25.534698486328125,26.153722763061523,25.534698486328125,25.81325912475586,399307.0
+2015-09-10,25.612077713012695,25.844209671020508,24.76091957092285,25.42637062072754,482347.0
+2015-09-13,25.457321166992188,25.998966217041016,25.457321166992188,25.612077713012695,472987.0
+2015-09-14,25.534698486328125,26.69536781311035,25.534698486328125,25.952539443969727,992903.0
+2015-09-15,25.689455032348633,26.23110008239746,25.37994384765625,25.937063217163086,362325.0
+2015-09-16,26.23110008239746,27.314390182495117,25.998966217041016,26.32395362854004,962896.0
+2015-09-17,26.3084774017334,26.69536781311035,26.076343536376953,26.076343536376953,228681.0
+2015-09-20,25.998966217041016,25.998966217041016,25.37994384765625,25.643028259277344,135052.0
+2015-09-21,25.998966217041016,25.998966217041016,25.534698486328125,25.673978805541992,101374.0
+2015-09-27,25.673978805541992,25.673978805541992,25.673978805541992,25.673978805541992,0.0
+2015-09-28,25.673978805541992,25.673978805541992,25.673978805541992,25.673978805541992,0.0
+2015-09-29,25.225187301635742,25.457321166992188,25.225187301635742,25.37994384765625,104780.0
+2015-09-30,25.689455032348633,25.844209671020508,25.37994384765625,25.627552032470703,134044.0
+2015-10-01,25.534698486328125,25.844209671020508,25.30256462097168,25.395418167114258,117534.0
+2015-10-04,25.37994384765625,25.689455032348633,25.225187301635742,25.565650939941406,112956.0
+2015-10-05,25.612077713012695,25.921588897705078,25.534698486328125,25.921588897705078,145089.0
+2015-10-06,26.153722763061523,26.23110008239746,25.844209671020508,26.122770309448242,100192.0
+2015-10-07,26.23110008239746,27.391767501831055,26.23110008239746,27.345340728759766,454094.0
+2015-10-08,27.856035232543945,27.856035232543945,27.391767501831055,27.391767501831055,571398.0
+2015-10-11,27.469146728515625,27.856035232543945,27.469146728515625,27.763181686401367,240136.0
+2015-10-12,27.701278686523438,29.09408187866211,27.469146728515625,28.0417423248291,674426.0
+2015-10-13,27.933412551879883,28.08816909790039,27.778657913208008,27.809608459472656,205917.0
+2015-10-14,27.701278686523438,27.856035232543945,27.391767501831055,27.57747459411621,136420.0
+2015-10-15,27.6239013671875,27.6239013671875,27.004878997802734,27.097732543945312,137331.0
+2015-10-18,27.15963363647461,27.391767501831055,27.082256317138672,27.23701286315918,142417.0
+2015-10-19,27.15963363647461,27.314390182495117,27.004878997802734,27.19058609008789,117735.0
+2015-10-20,27.082256317138672,27.6239013671875,26.61798858642578,26.71084213256836,143723.0
+2015-10-21,26.463233947753906,26.463233947753906,25.225187301635742,25.36446762084961,151133.0
+2015-10-22,22.903850555419922,23.90976333618164,22.903850555419922,23.46097183227539,599228.0
+2015-10-25,23.52287483215332,23.987140655517578,23.213363647460938,23.259788513183594,264428.0
+2015-10-26,23.44549560546875,23.832386016845703,23.05860710144043,23.724056243896484,278609.0
+2015-10-27,24.141897201538086,25.76683235168457,23.44549560546875,24.06451988220215,1363609.0
+2015-10-28,23.90976333618164,24.37403106689453,21.743183135986328,23.4764461517334,786662.0
+2015-10-29,23.52287483215332,23.987140655517578,23.213363647460938,23.44549560546875,469772.0
+2015-11-01,23.290739059448242,23.52287483215332,22.749095916748047,23.120508193969727,277564.0
+2015-11-02,23.52287483215332,24.219274520874023,23.368118286132812,23.693105697631836,602636.0
+2015-11-03,23.90976333618164,25.998966217041016,23.832386016845703,25.983491897583008,1883323.0
+2015-11-04,26.153722763061523,28.55243682861328,25.37994384765625,27.856035232543945,3949937.0
+2015-11-05,28.08816909790039,30.33212661743164,27.778657913208008,28.55243682861328,3466911.0
+2015-11-08,28.55243682861328,29.403593063354492,27.469146728515625,27.794132232666016,933649.0
+2015-11-09,27.856035232543945,28.2429256439209,26.540611267089844,27.840560913085938,1493988.0
+2015-11-10,28.165546417236328,28.165546417236328,26.77274513244629,26.834646224975586,644933.0
+2015-11-11,26.77274513244629,28.165546417236328,26.77274513244629,27.407243728637695,705998.0
+2015-11-12,27.23701286315918,28.010791778564453,27.082256317138672,27.515573501586914,392878.0
+2015-11-15,27.391767501831055,28.9393253326416,26.3084774017334,28.444107055664062,1296428.0
+2015-11-16,28.784570693969727,29.790481567382812,28.784570693969727,29.573823928833008,1199703.0
+2015-11-17,29.790481567382812,30.177371978759766,28.9393253326416,29.00122833251953,650494.0
+2015-11-18,29.09408187866211,29.790481567382812,28.861948013305664,29.04765510559082,641304.0
+2015-11-19,29.248836517333984,30.099994659423828,28.9393253326416,29.01670265197754,888682.0
+2015-11-22,29.248836517333984,29.48097038269043,29.01670265197754,29.186935424804688,271136.0
+2015-11-23,29.326215744018555,29.558349609375,28.707191467285156,28.846471786499023,362424.0
+2015-11-24,28.9393253326416,29.403593063354492,28.707191467285156,28.892898559570312,426156.0
+2015-11-25,28.861948013305664,30.022615432739258,28.861948013305664,29.43454360961914,869746.0
+2015-11-26,29.558349609375,29.790481567382812,29.01670265197754,29.09408187866211,558230.0
+2015-11-29,29.171459197998047,29.558349609375,29.171459197998047,29.326215744018555,243894.0
+2015-11-30,29.48097038269043,32.1891975402832,29.403593063354492,32.01896667480469,2281246.0
+2015-12-01,32.421329498291016,34.7426643371582,32.11181640625,33.906986236572266,5203387.0
+2015-12-02,34.0462646484375,35.74857711791992,33.3498649597168,34.72719192504883,3589511.0
+2015-12-03,34.820045471191406,36.52235794067383,32.49870681762695,34.10816955566406,3545958.0
+2015-12-06,33.891510009765625,35.59382247924805,33.427242279052734,34.185546875,1472004.0
+2015-12-07,34.355777740478516,34.820045471191406,30.87377166748047,30.966625213623047,1787194.0
+2015-12-08,30.79639434814453,31.724929809570312,28.320302963256836,29.341690063476562,2554639.0
+2015-12-09,29.403593063354492,30.40950584411621,28.62981414794922,29.125032424926758,1094034.0
+2015-12-10,29.171459197998047,30.099994659423828,28.320302963256836,28.64529037475586,1012541.0
+2015-12-13,27.856035232543945,27.856035232543945,26.463233947753906,27.19058609008789,853845.0
+2015-12-14,27.546524047851562,29.867860794067383,27.546524047851562,29.15598487854004,2243527.0
+2015-12-15,29.635726928710938,32.03444290161133,29.635726928710938,32.03444290161133,3401387.0
+2015-12-16,33.3498649597168,33.96888732910156,30.95115089416504,32.83917236328125,5811305.0
+2015-12-17,33.27248764038086,33.81413269042969,31.105905532836914,32.28205108642578,3969485.0
+2015-12-20,29.867860794067383,31.724929809570312,29.248836517333984,29.51192283630371,1806961.0
+2015-12-21,29.558349609375,30.022615432739258,28.320302963256836,28.459583282470703,2165768.0
+2015-12-22,28.861948013305664,29.248836517333984,28.47505760192871,28.830995559692383,1262354.0
+2015-12-23,29.01670265197754,29.01670265197754,27.701278686523438,27.825084686279297,1103107.0
+2015-12-24,28.010791778564453,30.177371978759766,27.778657913208008,29.54287338256836,5344725.0
+2015-12-27,29.94523811340332,30.099994659423828,28.861948013305664,28.98575210571289,2176387.0
+2015-12-28,28.9393253326416,29.558349609375,28.2429256439209,29.310739517211914,1704688.0
+2015-12-29,28.9393253326416,29.01670265197754,27.856035232543945,28.676240921020508,1406438.0
+2015-12-30,28.784570693969727,28.9393253326416,28.320302963256836,28.459583282470703,561848.0
+2015-12-31,28.2429256439209,29.248836517333984,27.856035232543945,28.707191467285156,874388.0
+2016-01-03,28.9393253326416,29.171459197998047,28.62981414794922,28.676240921020508,452288.0
+2016-01-04,28.62981414794922,28.707191467285156,26.38585662841797,26.525136947631836,783923.0
+2016-01-05,26.927501678466797,29.01670265197754,26.927501678466797,28.676240921020508,2254255.0
+2016-01-06,28.861948013305664,29.09408187866211,26.153722763061523,26.942975997924805,3055952.0
+2016-01-07,25.921588897705078,26.463233947753906,24.52878761291504,24.621639251708984,1006671.0
+2016-01-10,24.621639251708984,24.621639251708984,24.621639251708984,24.621639251708984,0.0
+2016-01-11,24.621639251708984,24.621639251708984,24.621639251708984,24.621639251708984,0.0
+2016-01-12,22.284828186035156,22.826473236083984,21.66580581665039,22.191974639892578,1112731.0
+2016-01-13,22.439584732055664,22.671716690063477,21.2015380859375,21.340818405151367,830221.0
+2016-01-14,20.27300262451172,20.814647674560547,19.267091751098633,19.267091751098633,849667.0
+2016-01-17,17.410022735595703,17.796911239624023,17.410022735595703,17.410022735595703,280839.0
+2016-01-18,16.0945987701416,17.48740005493164,15.939842224121094,17.162412643432617,1220616.0
+2016-01-19,17.95166778564453,18.802824020385742,17.332643508911133,18.802824020385742,1141379.0
+2016-01-20,18.41593360900879,18.88020133972168,17.02313232421875,17.193363189697266,2505921.0
+2016-01-21,16.481487274169922,17.642154693603516,16.40410804748535,16.55886459350586,1256676.0
+2016-01-24,18.106422424316406,18.106422424316406,16.868377685546875,16.883852005004883,1018571.0
+2016-01-25,16.713621139526367,17.564777374267578,16.326732635498047,17.115985870361328,910549.0
+2016-01-26,16.790998458862305,17.410022735595703,16.55886459350586,17.286216735839844,790563.0
+2016-01-27,17.564777374267578,18.957578659057617,17.48740005493164,18.94210433959961,3239736.0
+2016-01-28,19.499225616455078,20.814647674560547,19.267091751098633,20.64441680908203,2421993.0
+2016-01-31,21.046781539916992,22.59433937072754,20.892026901245117,22.439584732055664,1618374.0
+2016-02-01,22.903850555419922,23.52287483215332,21.278915405273438,21.71223258972168,2778613.0
+2016-02-02,20.969404220581055,22.59433937072754,20.505136489868164,20.582515716552734,2911072.0
+2016-02-03,20.582515716552734,21.433671951293945,20.505136489868164,21.015830993652344,1427506.0
+2016-02-04,21.58842658996582,22.13007164001465,21.433671951293945,21.54199981689453,1371555.0
+2016-02-07,21.356294631958008,21.820560455322266,20.969404220581055,21.046781539916992,559892.0
+2016-02-08,21.356294631958008,21.66580581665039,20.582515716552734,20.67536735534668,689070.0
+2016-02-09,20.505136489868164,20.969404220581055,20.27300262451172,20.489660263061523,1035352.0
+2016-02-10,20.27300262451172,21.278915405273438,20.27300262451172,20.520612716674805,1594315.0
+2016-02-11,20.427759170532227,20.73727035522461,19.34446907043457,19.359943389892578,742754.0
+2016-02-14,20.19562530517578,20.27300262451172,17.87428855895996,17.96714210510254,612811.0
+2016-02-15,17.796911239624023,19.421846389770508,17.796911239624023,19.205188751220703,826047.0
+2016-02-16,19.73135757446289,20.040870666503906,18.648067474365234,19.096860885620117,1458170.0
+2016-02-17,19.034957885742188,19.80873680114746,19.034957885742188,19.576602935791016,1033995.0
+2016-02-18,20.27300262451172,20.814647674560547,20.040870666503906,20.474185943603516,1791773.0
+2016-02-21,20.582515716552734,21.2015380859375,20.19562530517578,20.536088943481445,1013078.0
+2016-02-22,20.73727035522461,21.124160766601562,20.582515716552734,21.03130531311035,973595.0
+2016-02-23,21.278915405273438,22.981229782104492,20.814647674560547,22.65624237060547,5248442.0
+2016-02-24,22.671716690063477,22.749095916748047,20.73727035522461,20.845600128173828,4911565.0
+2016-02-25,21.124160766601562,21.58842658996582,20.73727035522461,21.015830993652344,1611388.0
+2016-02-28,21.015830993652344,21.015830993652344,21.015830993652344,21.015830993652344,0.0
+2016-02-29,20.73727035522461,22.13007164001465,20.73727035522461,20.953929901123047,1874150.0
+2016-03-01,21.278915405273438,21.58842658996582,21.046781539916992,21.17058753967285,972316.0
+2016-03-02,21.356294631958008,21.897939682006836,21.2015380859375,21.557476043701172,1752939.0
+2016-03-03,21.66580581665039,21.820560455322266,21.278915405273438,21.387245178222656,947222.0
+2016-03-06,21.66580581665039,22.05269432067871,21.58842658996582,21.65032958984375,2145432.0
+2016-03-07,21.511049270629883,21.820560455322266,21.356294631958008,21.557476043701172,1013226.0
+2016-03-08,21.743183135986328,21.975317001342773,21.511049270629883,21.63485336303711,1346061.0
+2016-03-09,21.511049270629883,21.58842658996582,21.278915405273438,21.356294631958008,583792.0
+2016-03-10,21.66580581665039,22.20745086669922,21.511049270629883,21.66580581665039,2277703.0
+2016-03-13,21.897939682006836,22.13007164001465,21.58842658996582,21.743183135986328,701664.0
+2016-03-14,21.820560455322266,23.05860710144043,21.743183135986328,21.882463455200195,3202412.0
+2016-03-15,21.743183135986328,22.671716690063477,21.66580581665039,22.083646774291992,2033167.0
+2016-03-16,22.20745086669922,24.141897201538086,22.05269432067871,23.987140655517578,4575336.0
+2016-03-17,24.45140838623047,24.606164932250977,23.44549560546875,23.50739860534668,2296339.0
+2016-03-20,23.677629470825195,24.296653747558594,23.44549560546875,23.55382537841797,1508029.0
+2016-03-21,23.600252151489258,23.90976333618164,22.749095916748047,22.93480110168457,1283530.0
+2016-03-22,23.05860710144043,23.290739059448242,22.439584732055664,22.810998916625977,918082.0
+2016-03-23,22.981229782104492,23.05860710144043,22.749095916748047,22.764570236206055,367978.0
+2016-03-24,22.671716690063477,22.749095916748047,21.897939682006836,22.083646774291992,1088462.0
+2016-03-27,22.083646774291992,22.083646774291992,22.083646774291992,22.083646774291992,0.0
+2016-03-28,22.083646774291992,22.083646774291992,22.083646774291992,22.083646774291992,0.0
+2016-03-29,22.20745086669922,22.20745086669922,21.356294631958008,21.65032958984375,871225.0
+2016-03-30,21.743183135986328,21.897939682006836,21.511049270629883,21.495574951171875,488925.0
+2016-03-31,21.433671951293945,21.511049270629883,20.892026901245117,20.984880447387695,455677.0
+2016-04-03,20.35038185119629,20.892026901245117,19.034957885742188,19.39089584350586,954954.0
+2016-04-04,19.34446907043457,20.969404220581055,19.267091751098633,20.75274658203125,1345843.0
+2016-04-05,20.73727035522461,20.892026901245117,20.040870666503906,20.33490562438965,1070530.0
+2016-04-06,20.505136489868164,20.73727035522461,20.35038185119629,20.35038185119629,510461.0
+2016-04-07,20.659893035888672,20.659893035888672,20.27300262451172,20.381332397460938,437733.0
+2016-04-10,20.73727035522461,20.892026901245117,20.427759170532227,20.830123901367188,609514.0
+2016-04-11,20.73727035522461,21.356294631958008,20.582515716552734,20.613466262817383,1041947.0
+2016-04-12,20.892026901245117,20.969404220581055,20.73727035522461,20.814647674560547,405057.0
+2016-04-13,20.892026901245117,21.278915405273438,20.73727035522461,20.907501220703125,618127.0
+2016-04-14,20.892026901245117,21.2015380859375,20.73727035522461,20.814647674560547,248979.0
+2016-04-17,20.73727035522461,20.892026901245117,20.27300262451172,20.35038185119629,622372.0
+2016-04-18,20.118247985839844,20.814647674560547,19.73135757446289,20.505136489868164,1017051.0
+2016-04-19,20.73727035522461,21.511049270629883,20.659893035888672,21.124160766601562,1334419.0
+2016-04-20,21.2015380859375,21.278915405273438,21.124160766601562,21.15511131286621,400042.0
+2016-04-21,21.278915405273438,21.66580581665039,21.278915405273438,21.325342178344727,1032268.0
+2016-04-24,21.278915405273438,21.897939682006836,21.278915405273438,21.511049270629883,1140957.0
+2016-04-25,21.66580581665039,21.820560455322266,21.356294631958008,21.63485336303711,624845.0
+2016-04-26,21.975317001342773,22.59433937072754,21.66580581665039,22.11459732055664,1485814.0
+2016-04-27,22.284828186035156,22.362205505371094,21.975317001342773,22.09912109375,520800.0
+2016-04-28,22.20745086669922,22.284828186035156,21.975317001342773,22.021743774414062,465539.0
+2016-05-01,22.13007164001465,22.362205505371094,21.820560455322266,21.944364547729492,405198.0
+2016-05-02,21.897939682006836,21.897939682006836,21.66580581665039,21.789609909057617,442715.0
+2016-05-03,21.743183135986328,22.05269432067871,21.2015380859375,21.433671951293945,436720.0
+2016-05-04,21.356294631958008,21.897939682006836,21.278915405273438,21.325342178344727,756013.0
+2016-05-05,21.511049270629883,21.66580581665039,21.433671951293945,21.464622497558594,183829.0
+2016-05-08,21.66580581665039,22.362205505371094,21.66580581665039,22.222925186157227,1501639.0
+2016-05-09,22.59433937072754,22.903850555419922,22.20745086669922,22.377681732177734,2332357.0
+2016-05-10,22.5169620513916,23.90976333618164,22.439584732055664,23.306215286254883,6964687.0
+2016-05-11,23.52287483215332,23.987140655517578,22.5169620513916,22.60981559753418,5578128.0
+2016-05-12,22.59433937072754,23.05860710144043,22.13007164001465,22.14554786682129,1564106.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,19.34446907043457,20.27300262451172,19.112335205078125,20.164674758911133,1005112.0
+2016-05-25,20.427759170532227,20.582515716552734,19.963491439819336,20.071821212768555,919899.0
+2016-05-26,20.19562530517578,20.427759170532227,19.576602935791016,19.73135757446289,784481.0
+2016-05-29,19.73135757446289,19.8861141204834,19.34446907043457,19.406370162963867,512105.0
+2016-05-30,19.421846389770508,19.499225616455078,18.648067474365234,18.679019927978516,762184.0
+2016-05-31,18.802824020385742,19.34446907043457,18.802824020385742,19.143285751342773,1107622.0
+2016-06-01,19.189712524414062,19.189712524414062,18.957578659057617,19.050432205200195,405816.0
+2016-06-02,19.112335205078125,19.189712524414062,18.957578659057617,19.034957885742188,320341.0
+2016-06-05,19.112335205078125,19.421846389770508,18.725446701049805,18.740921020507812,716397.0
+2016-06-06,18.648067474365234,18.88020133972168,18.49331283569336,18.756397247314453,828491.0
+2016-06-07,18.802824020385742,19.189712524414062,18.725446701049805,19.127811431884766,886772.0
+2016-06-08,19.189712524414062,19.73135757446289,19.034957885742188,19.483749389648438,1844487.0
+2016-06-09,19.653980255126953,19.73135757446289,19.267091751098633,19.34446907043457,1158866.0
+2016-06-12,19.189712524414062,19.963491439819336,19.034957885742188,19.530176162719727,1891382.0
+2016-06-13,19.576602935791016,19.653980255126953,19.34446907043457,19.421846389770508,715688.0
+2016-06-14,,,,,
+2016-06-15,19.499225616455078,19.653980255126953,18.957578659057617,19.081384658813477,650877.0
+2016-06-16,18.957578659057617,19.112335205078125,18.88020133972168,19.004005432128906,372104.0
+2016-06-19,19.189712524414062,19.34446907043457,19.034957885742188,19.158761978149414,502717.0
+2016-06-20,19.189712524414062,19.576602935791016,19.189712524414062,19.483749389648438,461308.0
+2016-06-21,19.653980255126953,19.80873680114746,19.34446907043457,19.468273162841797,920017.0
+2016-06-22,19.576602935791016,19.576602935791016,19.189712524414062,19.251615524291992,370294.0
+2016-06-23,19.267091751098633,19.267091751098633,19.034957885742188,19.267091751098633,274969.0
+2016-06-26,17.719533920288086,18.725446701049805,17.719533920288086,18.725446701049805,865286.0
+2016-06-27,18.725446701049805,19.112335205078125,18.725446701049805,18.802824020385742,540193.0
+2016-06-28,18.88020133972168,19.267091751098633,18.88020133972168,19.112335205078125,659371.0
+2016-06-29,19.112335205078125,19.189712524414062,18.88020133972168,18.88020133972168,377046.0
+2016-06-30,18.957578659057617,19.034957885742188,18.725446701049805,18.802824020385742,254729.0
+2016-07-03,18.957578659057617,19.034957885742188,18.725446701049805,18.802824020385742,254729.0
+2016-07-04,18.802824020385742,18.802824020385742,18.802824020385742,18.802824020385742,0.0
+2016-07-05,18.802824020385742,18.802824020385742,18.802824020385742,18.802824020385742,0.0
+2016-07-06,18.802824020385742,18.802824020385742,18.802824020385742,18.802824020385742,0.0
+2016-07-10,18.957578659057617,19.034957885742188,18.88020133972168,19.034957885742188,233338.0
+2016-07-11,19.034957885742188,19.421846389770508,18.957578659057617,19.34446907043457,702885.0
+2016-07-12,19.499225616455078,20.040870666503906,19.499225616455078,19.653980255126953,850650.0
+2016-07-14,19.8861141204834,19.963491439819336,19.653980255126953,19.653980255126953,519179.0
+2016-07-17,19.73135757446289,19.80873680114746,19.653980255126953,19.73135757446289,294068.0
+2016-07-18,19.80873680114746,20.505136489868164,19.80873680114746,20.27300262451172,1550362.0
+2016-07-19,20.040870666503906,20.118247985839844,19.73135757446289,19.80873680114746,356871.0
+2016-07-20,19.80873680114746,20.118247985839844,19.73135757446289,19.80873680114746,373202.0
+2016-07-21,19.8861141204834,19.963491439819336,19.499225616455078,19.653980255126953,211276.0
+2016-07-24,19.653980255126953,19.653980255126953,19.189712524414062,19.189712524414062,141951.0
+2016-07-25,19.34446907043457,19.576602935791016,19.112335205078125,19.421846389770508,219074.0
+2016-07-26,19.189712524414062,19.421846389770508,19.034957885742188,19.189712524414062,132387.0
+2016-07-27,19.189712524414062,19.189712524414062,18.88020133972168,18.957578659057617,132966.0
+2016-07-28,18.725446701049805,18.957578659057617,18.49331283569336,18.49331283569336,300658.0
+2016-07-31,18.41593360900879,18.49331283569336,17.642154693603516,17.87428855895996,376877.0
+2016-08-01,18.02904510498047,18.26117706298828,17.87428855895996,18.02904510498047,329285.0
+2016-08-02,18.02904510498047,18.570690155029297,17.796911239624023,18.106422424316406,449583.0
+2016-08-03,18.02904510498047,19.8861141204834,17.95166778564453,19.653980255126953,2102794.0
+2016-08-04,19.653980255126953,19.73135757446289,18.33855628967285,18.49331283569336,1357559.0
+2016-08-07,18.648067474365234,18.802824020385742,18.49331283569336,18.49331283569336,200604.0
+2016-08-08,18.570690155029297,19.267091751098633,18.570690155029297,18.725446701049805,724343.0
+2016-08-09,18.957578659057617,19.034957885742188,18.725446701049805,18.725446701049805,357766.0
+2016-08-10,18.725446701049805,18.802824020385742,18.570690155029297,18.648067474365234,227880.0
+2016-08-11,18.570690155029297,18.725446701049805,18.570690155029297,18.648067474365234,176887.0
+2016-08-14,18.802824020385742,19.034957885742188,18.725446701049805,18.802824020385742,506706.0
+2016-08-15,18.88020133972168,18.957578659057617,18.648067474365234,18.725446701049805,304240.0
+2016-08-16,18.725446701049805,18.725446701049805,18.570690155029297,18.570690155029297,240797.0
+2016-08-17,18.49331283569336,18.49331283569336,17.95166778564453,17.95166778564453,305140.0
+2016-08-18,18.02904510498047,18.106422424316406,17.642154693603516,18.02904510498047,273576.0
+2016-08-21,18.02904510498047,18.106422424316406,17.87428855895996,17.87428855895996,157813.0
+2016-08-22,17.719533920288086,17.796911239624023,16.790998458862305,16.868377685546875,540151.0
+2016-08-23,16.790998458862305,17.02313232421875,16.481487274169922,16.63624382019043,978034.0
+2016-08-24,16.713621139526367,17.100509643554688,15.86246395111084,15.939842224121094,3007959.0
+2016-08-25,15.939842224121094,15.939842224121094,14.547039985656738,15.630331039428711,1744231.0
+2016-08-28,15.785085678100586,16.0945987701416,15.630331039428711,16.01721954345703,779075.0
+2016-08-29,15.939842224121094,16.01721954345703,15.785085678100586,15.86246395111084,480517.0
+2016-08-30,15.785085678100586,16.0945987701416,15.785085678100586,16.0945987701416,418695.0
+2016-08-31,16.17197608947754,16.63624382019043,16.0945987701416,16.0945987701416,1649209.0
+2016-09-01,16.01721954345703,16.01721954345703,15.398197174072266,15.552952766418457,808680.0
+2016-09-04,15.785085678100586,15.86246395111084,15.630331039428711,15.785085678100586,842406.0
+2016-09-05,15.707709312438965,15.939842224121094,15.630331039428711,15.785085678100586,1390183.0
+2016-09-06,15.785085678100586,15.86246395111084,15.552952766418457,15.552952766418457,1143254.0
+2016-09-07,15.552952766418457,15.552952766418457,15.320818901062012,15.47557544708252,639649.0
+2016-09-08,15.47557544708252,16.01721954345703,15.47557544708252,15.630331039428711,2912937.0
+2016-09-11,15.630331039428711,15.630331039428711,15.630331039428711,15.630331039428711,0.0
+2016-09-12,15.630331039428711,15.630331039428711,15.630331039428711,15.630331039428711,0.0
+2016-09-18,15.630331039428711,15.630331039428711,15.011307716369629,15.011307716369629,742773.0
+2016-09-19,15.16606330871582,15.243440628051758,14.082773208618164,14.392285346984863,923037.0
+2016-09-20,14.392285346984863,14.547039985656738,14.082773208618164,14.4696626663208,643180.0
+2016-09-21,14.70179557800293,15.011307716369629,14.624418258666992,14.70179557800293,1031207.0
+2016-09-22,14.70179557800293,15.011307716369629,14.624418258666992,14.70179557800293,1031207.0
+2016-09-25,14.70179557800293,14.70179557800293,14.31490707397461,14.4696626663208,441431.0
+2016-09-26,14.70179557800293,14.70179557800293,14.4696626663208,14.4696626663208,304369.0
+2016-09-27,14.31490707397461,14.31490707397461,13.076861381530762,13.076861381530762,1095212.0
+2016-09-28,13.076861381530762,13.386371612548828,11.916193008422852,12.303082466125488,1126604.0
+2016-09-29,12.303082466125488,12.612592697143555,12.14832592010498,12.45783805847168,879828.0
+2016-10-02,12.45783805847168,12.689970970153809,11.219792366027832,11.219792366027832,1379585.0
+2016-10-03,11.29716968536377,11.451925277709961,10.755523681640625,11.219792366027832,1274461.0
+2016-10-04,11.374547004699707,11.451925277709961,10.910280227661133,11.451925277709961,927052.0
+2016-10-05,11.529302597045898,11.606680870056152,11.29716968536377,11.451925277709961,867392.0
+2016-10-06,11.529302597045898,12.14832592010498,11.374547004699707,11.684059143066406,2471395.0
+2016-10-09,11.606680870056152,11.993570327758789,11.451925277709961,11.529302597045898,2006316.0
+2016-10-10,11.374547004699707,11.838814735412598,11.374547004699707,11.838814735412598,837515.0
+2016-10-11,11.838814735412598,12.070947647094727,11.76143741607666,11.916193008422852,714655.0
+2016-10-12,12.070947647094727,12.225704193115234,11.838814735412598,11.993570327758789,984820.0
+2016-10-13,11.993570327758789,13.1542387008667,11.993570327758789,12.45783805847168,2657453.0
+2016-10-16,12.922104835510254,13.076861381530762,12.45783805847168,12.535216331481934,1248987.0
+2016-10-17,12.767349243164062,12.922104835510254,12.070947647094727,12.303082466125488,1641965.0
+2016-10-18,12.225704193115234,12.380459785461426,11.142414093017578,11.374547004699707,920971.0
+2016-10-19,11.606680870056152,11.76143741607666,11.065035820007324,11.606680870056152,1175204.0
+2016-10-20,11.451925277709961,11.838814735412598,11.374547004699707,11.684059143066406,946390.0
+2016-10-23,11.76143741607666,12.225704193115234,11.684059143066406,12.14832592010498,1184432.0
+2016-10-24,,,,,
+2016-10-25,12.380459785461426,12.45783805847168,12.225704193115234,12.225704193115234,815963.0
+2016-10-26,12.303082466125488,12.535216331481934,12.070947647094727,12.225704193115234,1205628.0
+2016-10-27,12.225704193115234,12.380459785461426,12.14832592010498,12.225704193115234,839456.0
+2016-10-30,12.070947647094727,12.380459785461426,12.070947647094727,12.225704193115234,934501.0
+2016-10-31,12.14832592010498,12.14832592010498,11.76143741607666,11.993570327758789,1199574.0
+2016-11-01,12.070947647094727,12.225704193115234,11.916193008422852,12.070947647094727,795781.0
+2016-11-02,11.993570327758789,12.070947647094727,11.606680870056152,11.684059143066406,825202.0
+2016-11-03,11.684059143066406,11.993570327758789,11.684059143066406,11.76143741607666,924793.0
+2016-11-06,11.76143741607666,11.916193008422852,11.684059143066406,11.76143741607666,960295.0
+2016-11-07,11.838814735412598,12.070947647094727,11.838814735412598,11.993570327758789,1435421.0
+2016-11-08,12.14832592010498,12.767349243164062,12.070947647094727,12.535216331481934,5905517.0
+2016-11-09,12.14832592010498,12.8447265625,11.993570327758789,12.612592697143555,5866561.0
+2016-11-10,12.767349243164062,13.695883750915527,12.689970970153809,13.541128158569336,8645239.0
+2016-11-13,13.61850643157959,14.933930397033691,13.463749885559082,14.933930397033691,8821334.0
+2016-11-14,15.088685989379883,15.86246395111084,14.4696626663208,14.856552124023438,12010039.0
+2016-11-15,14.933930397033691,15.320818901062012,13.773262023925781,14.237528800964355,9949215.0
+2016-11-16,14.547039985656738,14.856552124023438,14.4696626663208,14.547039985656738,3810962.0
+2016-11-17,14.624418258666992,14.70179557800293,14.237528800964355,14.392285346984863,1983628.0
+2016-11-20,14.4696626663208,14.4696626663208,14.082773208618164,14.160150527954102,1339457.0
+2016-11-21,14.160150527954102,14.31490707397461,13.850639343261719,14.00539493560791,1327990.0
+2016-11-22,13.928016662597656,14.160150527954102,13.61850643157959,14.082773208618164,1375759.0
+2016-11-23,14.237528800964355,15.088685989379883,14.237528800964355,15.011307716369629,6638666.0
+2016-11-24,15.088685989379883,15.16606330871582,14.392285346984863,14.624418258666992,3680531.0
+2016-11-27,14.547039985656738,14.933930397033691,14.547039985656738,14.547039985656738,1698362.0
+2016-11-28,14.624418258666992,14.856552124023438,14.4696626663208,14.856552124023438,1614407.0
+2016-11-29,14.856552124023438,15.243440628051758,14.624418258666992,14.70179557800293,5140623.0
+2016-11-30,14.856552124023438,15.011307716369629,14.779173851013184,14.779173851013184,1976682.0
+2016-12-01,14.933930397033691,15.243440628051758,14.856552124023438,15.011307716369629,3096248.0
+2016-12-04,15.16606330871582,15.398197174072266,15.011307716369629,15.088685989379883,2899195.0
+2016-12-05,15.088685989379883,15.552952766418457,15.011307716369629,15.398197174072266,4008338.0
+2016-12-06,15.47557544708252,16.01721954345703,15.47557544708252,15.939842224121094,4246972.0
+2016-12-07,16.01721954345703,16.17197608947754,15.785085678100586,15.939842224121094,3205530.0
+2016-12-08,15.939842224121094,16.17197608947754,15.785085678100586,15.86246395111084,2251160.0
+2016-12-11,15.86246395111084,16.249353408813477,15.86246395111084,16.0945987701416,2581215.0
+2016-12-12,16.249353408813477,16.63624382019043,15.785085678100586,15.785085678100586,4928096.0
+2016-12-13,15.707709312438965,15.939842224121094,15.47557544708252,15.552952766418457,2147621.0
+2016-12-14,15.552952766418457,16.0945987701416,15.398197174072266,15.398197174072266,5069668.0
+2016-12-15,15.47557544708252,15.785085678100586,15.320818901062012,15.707709312438965,2150421.0
+2016-12-18,15.86246395111084,16.01721954345703,15.785085678100586,15.86246395111084,1941399.0
+2016-12-19,15.939842224121094,16.17197608947754,15.47557544708252,15.552952766418457,2551742.0
+2016-12-20,15.398197174072266,15.707709312438965,15.16606330871582,15.398197174072266,2620979.0
+2016-12-21,15.47557544708252,15.552952766418457,15.16606330871582,15.398197174072266,1058373.0
+2016-12-22,15.630331039428711,16.326732635498047,15.552952766418457,16.01721954345703,7827933.0
+2016-12-25,16.713621139526367,16.790998458862305,16.17197608947754,16.249353408813477,5994891.0
+2016-12-26,,,,,
+2016-12-27,16.17197608947754,16.326732635498047,16.0945987701416,16.249353408813477,2316101.0
+2016-12-28,16.326732635498047,16.40410804748535,16.17197608947754,16.17197608947754,2231030.0
+2016-12-29,16.249353408813477,16.249353408813477,15.939842224121094,16.01721954345703,1023772.0
+2017-01-01,16.0945987701416,16.17197608947754,16.01721954345703,16.17197608947754,1090352.0
+2017-01-02,16.17197608947754,16.40410804748535,16.0945987701416,16.0945987701416,1509868.0
+2017-01-03,16.0945987701416,16.40410804748535,16.0945987701416,16.249353408813477,1344314.0
+2017-01-04,16.326732635498047,16.713621139526367,16.0945987701416,16.17197608947754,2718380.0
+2017-01-05,16.249353408813477,16.326732635498047,16.01721954345703,16.17197608947754,941004.0
+2017-01-08,16.249353408813477,16.326732635498047,16.0945987701416,16.0945987701416,865164.0
+2017-01-09,16.0945987701416,16.17197608947754,15.785085678100586,15.939842224121094,1209382.0
+2017-01-10,15.939842224121094,16.249353408813477,15.86246395111084,16.0945987701416,2101054.0
+2017-01-11,16.17197608947754,17.02313232421875,15.939842224121094,15.939842224121094,7403293.0
+2017-01-12,16.249353408813477,16.40410804748535,15.552952766418457,15.785085678100586,2746600.0
+2017-01-15,15.785085678100586,15.86246395111084,15.47557544708252,15.630331039428711,934323.0
+2017-01-16,15.552952766418457,15.630331039428711,14.933930397033691,15.011307716369629,1307331.0
+2017-01-17,15.011307716369629,15.320818901062012,14.392285346984863,15.320818901062012,1474920.0
+2017-01-18,15.243440628051758,15.243440628051758,14.70179557800293,14.779173851013184,1411100.0
+2017-01-19,14.779173851013184,15.243440628051758,14.547039985656738,14.856552124023438,1748055.0
+2017-01-22,15.088685989379883,15.320818901062012,14.933930397033691,15.243440628051758,1304613.0
+2017-01-23,15.320818901062012,15.552952766418457,15.320818901062012,15.552952766418457,1053190.0
+2017-01-24,15.630331039428711,15.86246395111084,15.630331039428711,15.707709312438965,1046848.0
+2017-01-25,15.785085678100586,15.785085678100586,15.47557544708252,15.47557544708252,786003.0
+2017-01-26,15.552952766418457,15.707709312438965,15.47557544708252,15.552952766418457,809135.0
+2017-01-29,15.552952766418457,15.785085678100586,15.47557544708252,15.785085678100586,744694.0
+2017-01-30,15.785085678100586,16.481487274169922,15.785085678100586,15.86246395111084,3485577.0
+2017-01-31,15.939842224121094,15.939842224121094,15.552952766418457,15.785085678100586,951735.0
+2017-02-01,15.86246395111084,16.01721954345703,15.785085678100586,15.86246395111084,836779.0
+2017-02-02,15.939842224121094,16.01721954345703,15.707709312438965,15.707709312438965,750980.0
+2017-02-05,15.86246395111084,16.17197608947754,15.707709312438965,15.86246395111084,1724398.0
+2017-02-06,15.86246395111084,16.01721954345703,15.785085678100586,16.01721954345703,718479.0
+2017-02-07,16.01721954345703,16.01721954345703,15.785085678100586,15.939842224121094,761652.0
+2017-02-08,16.01721954345703,16.01721954345703,15.47557544708252,15.552952766418457,911227.0
+2017-02-09,15.552952766418457,16.01721954345703,15.552952766418457,15.707709312438965,2266721.0
+2017-02-12,15.86246395111084,15.939842224121094,15.707709312438965,15.86246395111084,635316.0
+2017-02-13,15.86246395111084,15.86246395111084,15.707709312438965,15.785085678100586,734200.0
+2017-02-14,15.86246395111084,15.939842224121094,15.630331039428711,15.785085678100586,942266.0
+2017-02-15,15.785085678100586,15.939842224121094,15.707709312438965,15.86246395111084,1242117.0
+2017-02-16,15.939842224121094,16.01721954345703,15.785085678100586,15.86246395111084,819927.0
+2017-02-19,15.86246395111084,16.01721954345703,15.707709312438965,15.86246395111084,759421.0
+2017-02-20,15.785085678100586,15.939842224121094,15.707709312438965,15.785085678100586,623247.0
+2017-02-21,15.785085678100586,16.17197608947754,15.707709312438965,16.0945987701416,2479138.0
+2017-02-22,16.17197608947754,16.40410804748535,15.86246395111084,15.939842224121094,2138874.0
+2017-02-23,15.939842224121094,16.0945987701416,15.86246395111084,16.01721954345703,1183707.0
+2017-02-26,16.01721954345703,16.0945987701416,15.939842224121094,15.939842224121094,773617.0
+2017-02-27,15.939842224121094,16.01721954345703,15.320818901062012,15.47557544708252,1201516.0
+2017-02-28,15.320818901062012,15.552952766418457,15.011307716369629,15.552952766418457,1034772.0
+2017-03-01,15.552952766418457,15.552952766418457,15.320818901062012,15.398197174072266,781815.0
+2017-03-02,15.47557544708252,15.939842224121094,15.320818901062012,15.707709312438965,3025020.0
+2017-03-05,15.86246395111084,15.86246395111084,15.630331039428711,15.630331039428711,759293.0
+2017-03-06,15.552952766418457,15.707709312438965,15.47557544708252,15.630331039428711,431135.0
+2017-03-07,15.630331039428711,16.17197608947754,15.552952766418457,16.01721954345703,4769351.0
+2017-03-08,16.01721954345703,16.01721954345703,15.630331039428711,15.630331039428711,1278020.0
+2017-03-09,15.552952766418457,15.552952766418457,15.16606330871582,15.398197174072266,966212.0
+2017-03-12,15.320818901062012,15.398197174072266,15.16606330871582,15.243440628051758,544366.0
+2017-03-13,15.243440628051758,15.398197174072266,14.933930397033691,14.933930397033691,743193.0
+2017-03-14,15.088685989379883,15.088685989379883,14.779173851013184,15.011307716369629,1061366.0
+2017-03-15,15.16606330871582,15.243440628051758,15.011307716369629,15.088685989379883,751071.0
+2017-03-16,15.16606330871582,15.320818901062012,15.16606330871582,15.320818901062012,624474.0
+2017-03-19,15.320818901062012,15.552952766418457,15.320818901062012,15.47557544708252,883942.0
+2017-03-20,15.552952766418457,15.785085678100586,15.320818901062012,15.320818901062012,1707124.0
+2017-03-21,15.398197174072266,15.47557544708252,15.16606330871582,15.243440628051758,611683.0
+2017-03-22,15.16606330871582,15.16606330871582,14.856552124023438,14.933930397033691,525440.0
+2017-03-23,15.011307716369629,15.16606330871582,15.011307716369629,15.16606330871582,365209.0
+2017-03-26,15.088685989379883,15.243440628051758,15.011307716369629,15.011307716369629,403128.0
+2017-03-27,15.011307716369629,15.011307716369629,14.856552124023438,14.933930397033691,323673.0
+2017-03-28,15.011307716369629,15.16606330871582,14.933930397033691,15.011307716369629,336950.0
+2017-03-29,15.011307716369629,15.011307716369629,15.011307716369629,15.011307716369629,0.0
+2017-03-30,15.16606330871582,15.320818901062012,15.16606330871582,15.243440628051758,401515.0
+2017-04-02,,,,,
+2017-04-03,15.243440628051758,15.243440628051758,15.088685989379883,15.16606330871582,199347.0
+2017-04-04,,,,,
+2017-04-05,15.16606330871582,15.243440628051758,15.088685989379883,15.088685989379883,191763.0
+2017-04-06,15.16606330871582,15.16606330871582,15.088685989379883,15.088685989379883,114827.0
+2017-04-09,15.243440628051758,15.47557544708252,15.16606330871582,15.243440628051758,1196128.0
+2017-04-10,15.320818901062012,15.398197174072266,15.243440628051758,15.320818901062012,447743.0
+2017-04-11,15.320818901062012,15.398197174072266,15.16606330871582,15.16606330871582,366524.0
+2017-04-12,15.16606330871582,15.320818901062012,15.16606330871582,15.16606330871582,342032.0
+2017-04-13,15.16606330871582,15.16606330871582,15.011307716369629,15.088685989379883,404834.0
+2017-04-16,15.088685989379883,15.16606330871582,14.779173851013184,14.933930397033691,591227.0
+2017-04-17,14.933930397033691,15.011307716369629,14.856552124023438,14.933930397033691,162494.0
+2017-04-18,14.933930397033691,15.011307716369629,14.70179557800293,14.70179557800293,263553.0
+2017-04-19,14.779173851013184,14.779173851013184,14.547039985656738,14.70179557800293,256287.0
+2017-04-20,14.624418258666992,14.624418258666992,14.237528800964355,14.31490707397461,401055.0
+2017-04-23,13.695883750915527,13.773262023925781,12.8447265625,12.8447265625,1902778.0
+2017-04-24,12.45783805847168,12.689970970153809,12.380459785461426,12.535216331481934,1300523.0
+2017-04-25,12.535216331481934,12.767349243164062,12.380459785461426,12.535216331481934,1524525.0
+2017-04-26,12.612592697143555,12.612592697143555,12.45783805847168,12.45783805847168,464900.0
+2017-04-27,12.45783805847168,12.8447265625,12.45783805847168,12.689970970153809,1262935.0
+2017-04-30,12.767349243164062,12.767349243164062,12.689970970153809,12.689970970153809,570239.0
+2017-05-01,12.767349243164062,12.767349243164062,12.535216331481934,12.535216331481934,471081.0
+2017-05-02,,,,,
+2017-05-03,12.380459785461426,12.380459785461426,12.225704193115234,12.225704193115234,517742.0
+2017-05-04,12.225704193115234,12.303082466125488,12.14832592010498,12.225704193115234,204365.0
+2017-05-07,12.225704193115234,12.225704193115234,12.070947647094727,12.070947647094727,174379.0
+2017-05-08,12.070947647094727,12.14832592010498,11.993570327758789,12.070947647094727,246156.0
+2017-05-09,,,,,
+2017-05-10,12.225704193115234,12.535216331481934,12.225704193115234,12.303082466125488,620289.0
+2017-05-11,12.303082466125488,12.380459785461426,12.14832592010498,12.225704193115234,280274.0
+2017-05-14,12.225704193115234,12.225704193115234,11.993570327758789,12.070947647094727,164839.0
+2017-05-15,12.070947647094727,12.303082466125488,12.070947647094727,12.225704193115234,333102.0
+2017-05-16,12.225704193115234,12.45783805847168,12.14832592010498,12.303082466125488,735938.0
+2017-05-17,12.535216331481934,13.1542387008667,12.535216331481934,12.689970970153809,2098677.0
+2017-05-18,12.689970970153809,12.689970970153809,12.45783805847168,12.45783805847168,652798.0
+2017-05-21,12.535216331481934,12.689970970153809,12.535216331481934,12.535216331481934,402378.0
+2017-05-22,12.612592697143555,12.767349243164062,12.380459785461426,12.380459785461426,1052846.0
+2017-05-23,12.380459785461426,12.380459785461426,12.070947647094727,12.14832592010498,540617.0
+2017-05-24,12.225704193115234,12.225704193115234,11.916193008422852,11.916193008422852,303546.0
+2017-05-25,11.993570327758789,11.993570327758789,11.916193008422852,11.916193008422852,240201.0
+2017-05-28,11.838814735412598,11.838814735412598,10.832901954650879,10.910280227661133,726139.0
+2017-05-29,10.910280227661133,11.065035820007324,10.755523681640625,11.065035820007324,239250.0
+2017-05-30,10.98765754699707,11.065035820007324,10.910280227661133,10.98765754699707,212519.0
+2017-05-31,10.910280227661133,11.065035820007324,10.910280227661133,10.910280227661133,247253.0
+2017-06-01,10.910280227661133,10.910280227661133,10.832901954650879,10.910280227661133,187112.0
+2017-06-04,10.879328727722168,11.29716968536377,10.879328727722168,11.29716968536377,261070.0
+2017-06-05,11.266218185424805,11.266218185424805,10.98765754699707,11.080511093139648,324818.0
+2017-06-06,11.065035820007324,11.142414093017578,11.018609046936035,11.034085273742676,185408.0
+2017-06-07,11.034085273742676,11.080511093139648,10.925756454467773,11.065035820007324,153881.0
+2017-06-08,11.034085273742676,11.034085273742676,10.879328727722168,10.941230773925781,167035.0
+2017-06-11,10.910280227661133,11.003133773803711,10.894804954528809,10.894804954528809,100904.0
+2017-06-12,10.910280227661133,10.925756454467773,10.84837818145752,10.879328727722168,131155.0
+2017-06-13,10.925756454467773,10.956707000732422,10.879328727722168,10.879328727722168,125247.0
+2017-06-14,10.879328727722168,11.111462593078613,10.84837818145752,10.879328727722168,371634.0
+2017-06-15,10.832901954650879,10.972182273864746,10.693621635437012,10.709097862243652,1078361.0
+2017-06-18,10.770999908447266,10.941230773925781,10.059123992919922,10.461487770080566,909740.0
+2017-06-19,10.384111404418945,10.523390769958496,10.368635177612305,10.430537223815918,301802.0
+2017-06-20,10.554342269897461,10.58529281616211,10.399585723876953,10.399585723876953,314315.0
+2017-06-21,10.616244316101074,10.616244316101074,10.446013450622559,10.523390769958496,252865.0
+2017-06-22,10.523390769958496,10.554342269897461,10.461487770080566,10.554342269897461,309638.0
+2017-06-25,10.554342269897461,10.554342269897461,10.554342269897461,10.554342269897461,0.0
+2017-06-26,10.523390769958496,10.554342269897461,10.461487770080566,10.554342269897461,309638.0
+2017-06-27,10.523390769958496,10.554342269897461,10.461487770080566,10.554342269897461,309638.0
+2017-06-28,10.523390769958496,10.554342269897461,10.461487770080566,10.554342269897461,309638.0
+2017-06-29,10.523390769958496,10.554342269897461,10.461487770080566,10.554342269897461,309638.0
+2017-07-02,10.647194862365723,10.925756454467773,10.523390769958496,10.770999908447266,747151.0
+2017-07-03,10.817426681518555,10.956707000732422,10.755523681640625,10.786476135253906,856262.0
+2017-07-04,10.786476135253906,10.894804954528809,10.786476135253906,10.786476135253906,461412.0
+2017-07-05,10.832901954650879,10.84837818145752,10.770999908447266,10.786476135253906,324711.0
+2017-07-06,10.910280227661133,10.910280227661133,10.817426681518555,10.832901954650879,251761.0
+2017-07-09,10.832901954650879,10.84837818145752,10.770999908447266,10.786476135253906,229838.0
+2017-07-10,10.755523681640625,10.80195140838623,10.709097862243652,10.709097862243652,291504.0
+2017-07-11,10.740049362182617,10.740049362182617,10.507914543151855,10.523390769958496,315675.0
+2017-07-12,10.554342269897461,10.647194862365723,10.523390769958496,10.523390769958496,246098.0
+2017-07-13,10.554342269897461,10.693621635437012,10.523390769958496,10.647194862365723,230622.0
+2017-07-16,10.662671089172363,10.832901954650879,10.647194862365723,10.724573135375977,463041.0
+2017-07-17,10.80195140838623,10.80195140838623,10.60076904296875,10.662671089172363,264912.0
+2017-07-18,10.60076904296875,10.60076904296875,10.523390769958496,10.523390769958496,170913.0
+2017-07-19,10.616244316101074,10.616244316101074,10.492440223693848,10.523390769958496,137559.0
+2017-07-20,10.554342269897461,10.631719589233398,10.554342269897461,10.58529281616211,86985.0
+2017-07-23,10.616244316101074,10.647194862365723,10.523390769958496,10.554342269897461,186639.0
+2017-07-24,10.523390769958496,10.523390769958496,10.368635177612305,10.523390769958496,187829.0
+2017-07-25,10.492440223693848,10.631719589233398,10.461487770080566,10.60076904296875,265977.0
+2017-07-26,10.616244316101074,10.631719589233398,10.523390769958496,10.53886604309082,131873.0
+2017-07-27,10.523390769958496,10.523390769958496,10.430537223815918,10.461487770080566,151703.0
+2017-07-30,10.446013450622559,10.492440223693848,10.260306358337402,10.260306358337402,220733.0
+2017-07-31,10.29125690460205,10.446013450622559,10.29125690460205,10.415061950683594,325025.0
+2017-08-01,10.430537223815918,11.405499458312988,10.430537223815918,11.405499458312988,1140550.0
+2017-08-02,11.76143741607666,12.45783805847168,11.699535369873047,11.76143741607666,3073083.0
+2017-08-03,11.730485916137695,11.730485916137695,10.98765754699707,11.390023231506348,940893.0
+2017-08-06,11.312644958496094,11.838814735412598,11.281694412231445,11.544778823852539,797041.0
+2017-08-07,11.575730323791504,11.684059143066406,11.467400550842285,11.48287582397461,605540.0
+2017-08-08,11.529302597045898,12.535216331481934,11.48287582397461,12.349509239196777,2878989.0
+2017-08-09,12.504263877868652,13.231616020202637,12.473313331604004,12.597118377685547,3845905.0
+2017-08-10,12.643545150756836,12.720922470092773,12.380459785461426,12.535216331481934,1419296.0
+2017-08-13,12.550690650939941,13.138763427734375,12.550690650939941,12.689970970153809,1996259.0
+2017-08-14,12.550690650939941,12.751873970031738,12.39593505859375,12.442361831665039,869870.0
+2017-08-15,12.426886558532715,12.829252243041992,12.380459785461426,12.41141128540039,1011763.0
+2017-08-16,12.39593505859375,12.612592697143555,12.318557739257812,12.380459785461426,348347.0
+2017-08-17,12.380459785461426,12.488788604736328,12.364983558654785,12.45783805847168,647069.0
+2017-08-20,12.519740104675293,12.628068923950195,12.426886558532715,12.504263877868652,559668.0
+2017-08-21,12.504263877868652,12.519740104675293,12.380459785461426,12.473313331604004,326767.0
+2017-08-22,12.41141128540039,12.550690650939941,12.41141128540039,12.426886558532715,350777.0
+2017-08-23,12.426886558532715,12.473313331604004,12.132850646972656,12.349509239196777,398670.0
+2017-08-24,12.334033012390137,12.674495697021484,12.272130966186523,12.535216331481934,1053971.0
+2017-08-27,12.566166877746582,13.200665473937988,12.488788604736328,12.906628608703613,3074537.0
+2017-08-28,12.968531608581543,12.984006881713867,12.550690650939941,12.767349243164062,1251696.0
+2017-08-29,12.798299789428711,13.076861381530762,12.751873970031738,12.829252243041992,1050539.0
+2017-08-30,12.829252243041992,12.829252243041992,12.829252243041992,12.829252243041992,0.0
+2017-08-31,12.829252243041992,12.829252243041992,12.829252243041992,12.829252243041992,0.0
+2017-09-03,12.829252243041992,12.829252243041992,12.829252243041992,12.829252243041992,0.0
+2017-09-04,12.829252243041992,12.829252243041992,12.829252243041992,12.829252243041992,0.0
+2017-09-05,12.829252243041992,12.829252243041992,12.829252243041992,12.829252243041992,0.0
+2017-09-06,12.829252243041992,12.829252243041992,12.829252243041992,12.829252243041992,0.0
+2017-09-07,12.906628608703613,13.1542387008667,12.798299789428711,13.014958381652832,1283945.0
+2017-09-10,13.076861381530762,14.036346435546875,13.076861381530762,13.711359024047852,3177784.0
+2017-09-11,13.773262023925781,13.835164070129395,13.556604385375977,13.556604385375977,862465.0
+2017-09-12,13.541128158569336,13.587554931640625,13.169713973999023,13.247092247009277,813140.0
+2017-09-13,13.247092247009277,13.556604385375977,13.200665473937988,13.324469566345215,695347.0
+2017-09-14,13.324469566345215,13.324469566345215,13.169713973999023,13.262568473815918,366509.0
+2017-09-17,13.30899429321289,13.494701385498047,13.30899429321289,13.432799339294434,441036.0
+2017-09-18,13.432799339294434,13.448274612426758,13.247092247009277,13.30899429321289,327435.0
+2017-09-19,13.262568473815918,13.262568473815918,13.030433654785156,13.061385154724121,293647.0
+2017-09-20,13.061385154724121,13.061385154724121,13.061385154724121,13.061385154724121,0.0
+2017-09-21,13.061385154724121,13.061385154724121,13.061385154724121,13.061385154724121,0.0
+2017-09-24,13.061385154724121,13.061385154724121,13.061385154724121,13.061385154724121,0.0
+2017-09-25,12.999483108520508,13.030433654785156,12.767349243164062,12.813776016235352,279710.0
+2017-09-26,12.8447265625,12.8447265625,12.628068923950195,12.674495697021484,235398.0
+2017-09-27,12.689970970153809,12.689970970153809,12.597118377685547,12.597118377685547,215864.0
+2017-09-28,12.597118377685547,12.612592697143555,12.442361831665039,12.519740104675293,274952.0
+2017-10-01,12.473313331604004,12.550690650939941,12.41141128540039,12.535216331481934,196841.0
+2017-10-02,12.612592697143555,12.891154289245605,12.581642150878906,12.65902042388916,805456.0
+2017-10-03,12.65902042388916,12.65902042388916,12.65902042388916,12.65902042388916,0.0
+2017-10-04,12.643545150756836,12.689970970153809,12.566166877746582,12.597118377685547,165841.0
+2017-10-05,12.612592697143555,12.643545150756836,12.535216331481934,12.612592697143555,158043.0
+2017-10-08,12.597118377685547,12.597118377685547,12.41141128540039,12.41141128540039,150649.0
+2017-10-09,12.39593505859375,12.612592697143555,12.39593505859375,12.519740104675293,345962.0
+2017-10-10,12.519740104675293,12.581642150878906,12.41141128540039,12.41141128540039,164450.0
+2017-10-11,12.41141128540039,12.41141128540039,11.606680870056152,11.730485916137695,615017.0
+2017-10-12,11.88524055480957,12.163802146911621,11.451925277709961,12.024521827697754,562478.0
+2017-10-15,11.978095054626465,12.101899147033691,11.854290008544922,11.88524055480957,211756.0
+2017-10-16,11.916193008422852,11.916193008422852,11.776911735534668,11.916193008422852,173185.0
+2017-10-17,11.916193008422852,11.931668281555176,11.80786418914795,11.854290008544922,134220.0
+2017-10-18,11.854290008544922,11.916193008422852,11.792387962341309,11.854290008544922,139779.0
+2017-10-19,11.776911735534668,11.88524055480957,11.776911735534668,11.792387962341309,145250.0
+2017-10-22,11.792387962341309,11.88524055480957,11.76143741607666,11.792387962341309,149258.0
+2017-10-23,11.838814735412598,11.838814735412598,11.606680870056152,11.637632369995117,194395.0
+2017-10-24,11.715009689331055,11.80786418914795,11.606680870056152,11.76143741607666,267154.0
+2017-10-25,11.76143741607666,11.900716781616211,11.76143741607666,11.80786418914795,307368.0
+2017-10-26,11.792387962341309,11.792387962341309,11.653107643127441,11.653107643127441,201388.0
+2017-10-29,11.699535369873047,11.823339462280273,11.699535369873047,11.76143741607666,146534.0
+2017-10-30,11.838814735412598,11.838814735412598,11.76143741607666,11.776911735534668,123534.0
+2017-10-31,11.730485916137695,11.730485916137695,11.637632369995117,11.715009689331055,112682.0
+2017-11-01,11.823339462280273,11.823339462280273,11.637632369995117,11.76143741607666,146399.0
+2017-11-02,11.76143741607666,12.039997100830078,11.684059143066406,11.80786418914795,489123.0
+2017-11-05,11.715009689331055,11.715009689331055,10.894804954528809,11.51382827758789,249590.0
+2017-11-06,11.591204643249512,11.591204643249512,11.328121185302734,11.436450004577637,208013.0
+2017-11-07,11.312644958496094,11.328121185302734,10.306733131408691,10.306733131408691,639596.0
+2017-11-08,9.594856262207031,10.80195140838623,9.594856262207031,10.476963996887207,491243.0
+2017-11-09,10.384111404418945,10.740049362182617,10.384111404418945,10.662671089172363,147893.0
+2017-11-12,10.956707000732422,11.219792366027832,10.832901954650879,11.095987319946289,680911.0
+2017-11-13,11.111462593078613,11.451925277709961,11.111462593078613,11.451925277709961,547427.0
+2017-11-14,11.467400550842285,12.566166877746582,11.467400550842285,12.45783805847168,2006002.0
+2017-11-15,12.364983558654785,12.364983558654785,11.684059143066406,11.699535369873047,994669.0
+2017-11-16,11.715009689331055,11.88524055480957,11.29716968536377,11.420973777770996,493755.0
+2017-11-19,11.529302597045898,11.560254096984863,11.390023231506348,11.451925277709961,246545.0
+2017-11-20,11.51382827758789,11.51382827758789,11.266218185424805,11.266218185424805,157532.0
+2017-11-21,11.29716968536377,12.070947647094727,11.142414093017578,11.776911735534668,1597627.0
+2017-11-22,11.838814735412598,11.838814735412598,11.544778823852539,11.591204643249512,607264.0
+2017-11-23,11.622157096862793,11.76143741607666,11.591204643249512,11.606680870056152,287601.0
+2017-11-26,11.730485916137695,11.730485916137695,11.591204643249512,11.606680870056152,274898.0
+2017-11-27,11.668582916259766,11.838814735412598,11.637632369995117,11.637632369995117,507791.0
+2017-11-28,11.622157096862793,11.869766235351562,11.622157096862793,11.776911735534668,624364.0
+2017-11-29,11.668582916259766,11.823339462280273,11.653107643127441,11.684059143066406,450682.0
+2017-11-30,11.684059143066406,11.776911735534668,11.653107643127441,11.668582916259766,205647.0
+2017-12-03,11.792387962341309,12.14832592010498,11.76143741607666,12.039997100830078,1051648.0
+2017-12-04,12.055473327636719,12.132850646972656,11.900716781616211,11.916193008422852,732138.0
+2017-12-05,11.838814735412598,12.65902042388916,11.74596118927002,12.225704193115234,2332744.0
+2017-12-06,12.535216331481934,12.922104835510254,12.39593505859375,12.504263877868652,1790309.0
+2017-12-07,12.380459785461426,12.798299789428711,12.086423873901367,12.689970970153809,1621456.0
+2017-12-10,12.720922470092773,13.169713973999023,12.65902042388916,13.076861381530762,2182637.0
+2017-12-11,13.138763427734375,13.463749885559082,12.86020278930664,12.937581062316895,1828670.0
+2017-12-12,12.922104835510254,13.1542387008667,12.689970970153809,12.968531608581543,765238.0
+2017-12-13,12.999483108520508,13.076861381530762,12.875678062438965,12.968531608581543,399100.0
+2017-12-14,12.999483108520508,13.076861381530762,12.922104835510254,12.968531608581543,289312.0
+2017-12-17,13.014958381652832,13.339945793151855,13.014958381652832,13.10781192779541,870464.0
+2017-12-18,13.09233570098877,13.448274612426758,12.999483108520508,13.278042793273926,1421175.0
+2017-12-19,13.293519020080566,13.35542106628418,12.86020278930664,12.999483108520508,703243.0
+2017-12-20,13.09233570098877,13.1542387008667,12.984006881713867,13.10781192779541,482453.0
+2017-12-21,13.09233570098877,13.664933204650879,13.09233570098877,13.185190200805664,1376104.0
+2017-12-24,13.231616020202637,13.432799339294434,13.030433654785156,13.169713973999023,591903.0
+2017-12-25,13.061385154724121,13.262568473815918,13.030433654785156,13.123287200927734,359978.0
+2017-12-26,13.138763427734375,13.278042793273926,12.999483108520508,13.030433654785156,444961.0
+2017-12-27,13.076861381530762,13.185190200805664,13.030433654785156,13.123287200927734,555985.0
+2017-12-28,13.1542387008667,13.479226112365723,13.123287200927734,13.200665473937988,1024350.0
+2017-12-31,13.247092247009277,13.401847839355469,13.123287200927734,13.216140747070312,497350.0
+2018-01-01,13.169713973999023,13.169713973999023,12.937581062316895,12.999483108520508,367504.0
+2018-01-02,12.999483108520508,13.045909881591797,12.798299789428711,12.875678062438965,278140.0
+2018-01-03,12.906628608703613,13.169713973999023,12.875678062438965,12.922104835510254,608973.0
+2018-01-04,12.922104835510254,12.999483108520508,12.875678062438965,12.999483108520508,359599.0
+2018-01-07,12.953056335449219,12.984006881713867,12.891154289245605,12.922104835510254,199631.0
+2018-01-08,12.86020278930664,12.906628608703613,12.720922470092773,12.720922470092773,367940.0
+2018-01-09,12.70544719696045,12.70544719696045,12.349509239196777,12.41141128540039,487797.0
+2018-01-10,12.41141128540039,12.41141128540039,12.334033012390137,12.380459785461426,267750.0
+2018-01-11,12.442361831665039,12.504263877868652,12.380459785461426,12.426886558532715,185375.0
+2018-01-14,12.39593505859375,12.566166877746582,12.380459785461426,12.550690650939941,341374.0
+2018-01-15,12.442361831665039,12.767349243164062,12.41141128540039,12.628068923950195,832480.0
+2018-01-16,12.689970970153809,12.70544719696045,12.628068923950195,12.674495697021484,406949.0
+2018-01-17,12.674495697021484,12.751873970031738,12.581642150878906,12.643545150756836,313525.0
+2018-01-18,12.65902042388916,12.65902042388916,12.535216331481934,12.581642150878906,137249.0
+2018-01-21,12.488788604736328,12.519740104675293,12.442361831665039,12.45783805847168,190000.0
+2018-01-22,12.628068923950195,12.628068923950195,12.380459785461426,12.380459785461426,170401.0
+2018-01-23,12.488788604736328,12.519740104675293,12.442361831665039,12.504263877868652,172076.0
+2018-01-24,12.41141128540039,12.41141128540039,12.318557739257812,12.380459785461426,147692.0
+2018-01-25,12.45783805847168,12.45783805847168,12.241180419921875,12.442361831665039,168781.0
+2018-01-28,12.504263877868652,12.535216331481934,12.41141128540039,12.519740104675293,168568.0
+2018-01-29,12.519740104675293,12.535216331481934,12.380459785461426,12.380459785461426,336852.0
+2018-01-30,12.364983558654785,12.473313331604004,12.256654739379883,12.45783805847168,511992.0
+2018-01-31,12.45783805847168,12.751873970031738,12.442361831665039,12.581642150878906,895610.0
+2018-02-01,12.65902042388916,12.813776016235352,12.581642150878906,12.813776016235352,385326.0
+2018-02-04,12.798299789428711,12.829252243041992,12.597118377685547,12.70544719696045,679124.0
+2018-02-05,12.782825469970703,12.782825469970703,12.597118377685547,12.720922470092773,453355.0
+2018-02-06,12.612592697143555,12.612592697143555,12.318557739257812,12.41141128540039,392027.0
+2018-02-07,12.45783805847168,12.550690650939941,12.349509239196777,12.426886558532715,312866.0
+2018-02-08,12.45783805847168,12.519740104675293,12.349509239196777,12.45783805847168,251776.0
+2018-02-11,12.473313331604004,12.488788604736328,12.364983558654785,12.364983558654785,216631.0
+2018-02-12,12.39593505859375,12.566166877746582,12.39593505859375,12.426886558532715,284032.0
+2018-02-13,12.45783805847168,12.674495697021484,12.45783805847168,12.473313331604004,448544.0
+2018-02-14,12.535216331481934,12.566166877746582,12.473313331604004,12.519740104675293,130598.0
+2018-02-15,12.519740104675293,12.643545150756836,12.41141128540039,12.41141128540039,271096.0
+2018-02-18,12.380459785461426,12.519740104675293,12.380459785461426,12.426886558532715,251717.0
+2018-02-19,12.41141128540039,12.473313331604004,12.364983558654785,12.45783805847168,251344.0
+2018-02-20,12.45783805847168,12.45783805847168,12.364983558654785,12.39593505859375,164403.0
+2018-02-21,12.380459785461426,12.41141128540039,12.364983558654785,12.41141128540039,100226.0
+2018-02-22,12.45783805847168,12.45783805847168,12.303082466125488,12.349509239196777,182683.0
+2018-02-25,12.39593505859375,12.45783805847168,12.380459785461426,12.380459785461426,186062.0
+2018-02-26,12.380459785461426,12.41141128540039,12.364983558654785,12.380459785461426,142393.0
+2018-02-27,12.364983558654785,12.364983558654785,12.287606239318848,12.303082466125488,193731.0
+2018-02-28,12.272130966186523,12.287606239318848,12.163802146911621,12.272130966186523,128032.0
+2018-03-01,12.272130966186523,12.272130966186523,12.21022891998291,12.21022891998291,73684.0
+2018-03-04,12.117375373840332,12.19475269317627,12.086423873901367,12.14832592010498,135848.0
+2018-03-05,12.070947647094727,12.303082466125488,12.039997100830078,12.241180419921875,205872.0
+2018-03-06,12.117375373840332,12.256654739379883,12.117375373840332,12.163802146911621,78096.0
+2018-03-07,12.19475269317627,12.720922470092773,12.19475269317627,12.689970970153809,757284.0
+2018-03-08,12.689970970153809,13.138763427734375,12.628068923950195,12.628068923950195,1227550.0
+2018-03-11,12.612592697143555,12.937581062316895,12.550690650939941,12.906628608703613,508138.0
+2018-03-12,12.906628608703613,12.906628608703613,12.674495697021484,12.736397743225098,470157.0
+2018-03-13,12.689970970153809,12.689970970153809,12.597118377685547,12.612592697143555,189880.0
+2018-03-14,12.628068923950195,13.541128158569336,12.628068923950195,13.30899429321289,1550841.0
+2018-03-15,13.278042793273926,13.401847839355469,12.906628608703613,13.061385154724121,767342.0
+2018-03-18,13.014958381652832,13.37089729309082,12.922104835510254,13.030433654785156,595020.0
+2018-03-19,13.09233570098877,13.231616020202637,13.030433654785156,13.045909881591797,283718.0
+2018-03-20,12.999483108520508,13.35542106628418,12.906628608703613,13.200665473937988,575066.0
+2018-03-21,13.200665473937988,13.200665473937988,13.200665473937988,13.200665473937988,0.0
+2018-03-22,13.386371612548828,13.494701385498047,13.1542387008667,13.231616020202637,541447.0
+2018-03-25,13.138763427734375,13.185190200805664,12.875678062438965,12.937581062316895,738403.0
+2018-03-26,12.782825469970703,12.875678062438965,12.70544719696045,12.751873970031738,413890.0
+2018-03-27,12.782825469970703,12.782825469970703,12.628068923950195,12.628068923950195,388552.0
+2018-03-28,12.612592697143555,12.628068923950195,12.504263877868652,12.535216331481934,267559.0
+2018-03-29,12.535216331481934,12.65902042388916,12.380459785461426,12.65902042388916,233272.0
+2018-04-01,12.612592697143555,13.247092247009277,12.45783805847168,13.014958381652832,1693131.0
+2018-04-02,13.045909881591797,13.463749885559082,12.999483108520508,13.045909881591797,1019717.0
+2018-04-03,12.968531608581543,13.541128158569336,12.922104835510254,13.510176658630371,1586691.0
+2018-04-04,13.541128158569336,14.0518217086792,13.541128158569336,13.556604385375977,2546725.0
+2018-04-05,13.633980751037598,13.773262023925781,13.401847839355469,13.432799339294434,889274.0
+2018-04-08,13.386371612548828,14.129199981689453,13.231616020202637,13.989919662475586,2712578.0
+2018-04-09,14.06729793548584,14.129199981689453,13.726835250854492,13.773262023925781,1255226.0
+2018-04-10,13.75778579711914,14.0518217086792,13.695883750915527,13.80421257019043,582342.0
+2018-04-11,13.80421257019043,13.80421257019043,12.504263877868652,12.937581062316895,2109538.0
+2018-04-12,12.937581062316895,12.999483108520508,12.566166877746582,12.937581062316895,752176.0
+2018-04-15,12.45783805847168,13.587554931640625,12.45783805847168,13.541128158569336,935242.0
+2018-04-16,13.556604385375977,13.711359024047852,13.386371612548828,13.401847839355469,479680.0
+2018-04-17,13.463749885559082,14.779173851013184,13.463749885559082,14.779173851013184,4147224.0
+2018-04-18,14.96488094329834,15.042259216308594,14.423235893249512,14.547039985656738,3263752.0
+2018-04-19,14.531564712524414,14.732747077941895,14.4696626663208,14.531564712524414,1368322.0
+2018-04-22,14.531564712524414,14.624418258666992,14.392285346984863,14.454187393188477,771023.0
+2018-04-23,14.454187393188477,14.902978897094727,14.392285346984863,14.454187393188477,1797661.0
+2018-04-24,15.785085678100586,15.785085678100586,15.011307716369629,15.088685989379883,2259134.0
+2018-04-25,15.135111808776855,15.135111808776855,14.825600624084473,14.872027397155762,785583.0
+2018-04-26,14.872027397155762,14.872027397155762,14.57799243927002,14.624418258666992,576870.0
+2018-04-29,14.70179557800293,15.16606330871582,14.70179557800293,14.732747077941895,591479.0
+2018-04-30,14.810125350952148,15.042259216308594,14.624418258666992,14.686321258544922,729079.0
+2018-05-01,14.810125350952148,15.258916854858398,14.624418258666992,15.026782989501953,1197714.0
+2018-05-02,15.026782989501953,15.3672456741333,14.887502670288086,14.9494047164917,1023638.0
+2018-05-03,14.995832443237305,15.011307716369629,14.670845031738281,14.670845031738281,526764.0
+2018-05-06,14.763697624206543,14.810125350952148,14.438711166381836,14.438711166381836,549823.0
+2018-05-07,14.423235893249512,14.423235893249512,14.06729793548584,14.06729793548584,369679.0
+2018-05-08,13.928016662597656,13.928016662597656,13.386371612548828,13.587554931640625,509440.0
+2018-05-09,13.773262023925781,13.788737297058105,13.463749885559082,13.463749885559082,308856.0
+2018-05-10,13.37089729309082,13.664933204650879,13.37089729309082,13.479226112365723,290687.0
+2018-05-13,13.61850643157959,13.680407524108887,13.494701385498047,13.572078704833984,229465.0
+2018-05-14,13.61850643157959,14.4696626663208,13.61850643157959,13.989919662475586,1326495.0
+2018-05-15,13.928016662597656,14.113723754882812,13.695883750915527,13.695883750915527,347844.0
+2018-05-16,13.494701385498047,14.082773208618164,13.386371612548828,13.525651931762695,395636.0
+2018-05-17,13.541128158569336,13.726835250854492,13.339945793151855,13.463749885559082,140779.0
+2018-05-20,13.494701385498047,13.819687843322754,13.463749885559082,13.541128158569336,273677.0
+2018-05-21,13.61850643157959,13.928016662597656,12.984006881713867,12.999483108520508,1329403.0
+2018-05-22,13.138763427734375,13.169713973999023,12.8447265625,12.8447265625,506609.0
+2018-05-23,12.937581062316895,13.401847839355469,12.937581062316895,12.999483108520508,786651.0
+2018-05-24,13.123287200927734,13.123287200927734,12.875678062438965,12.922104835510254,298116.0
+2018-05-27,12.999483108520508,12.999483108520508,12.473313331604004,12.581642150878906,233007.0
+2018-05-28,12.689970970153809,12.689970970153809,12.349509239196777,12.473313331604004,490330.0
+2018-05-29,12.488788604736328,12.488788604736328,12.256654739379883,12.287606239318848,258037.0
+2018-05-30,12.241180419921875,12.41141128540039,12.225704193115234,12.380459785461426,156852.0
+2018-05-31,12.349509239196777,12.519740104675293,12.334033012390137,12.488788604736328,189573.0
+2018-06-03,12.550690650939941,12.612592697143555,11.451925277709961,11.931668281555176,1149690.0
+2018-06-04,11.916193008422852,12.364983558654785,11.823339462280273,12.225704193115234,333703.0
+2018-06-05,12.241180419921875,12.349509239196777,12.132850646972656,12.287606239318848,244877.0
+2018-06-06,12.256654739379883,12.303082466125488,12.179277420043945,12.225704193115234,163772.0
+2018-06-07,12.256654739379883,12.643545150756836,12.225704193115234,12.612592697143555,632540.0
+2018-06-10,12.535216331481934,12.628068923950195,12.364983558654785,12.380459785461426,242230.0
+2018-06-11,12.426886558532715,12.426886558532715,12.225704193115234,12.225704193115234,124661.0
+2018-06-12,12.21022891998291,12.39593505859375,12.21022891998291,12.349509239196777,112147.0
+2018-06-13,12.349509239196777,12.349509239196777,12.349509239196777,12.349509239196777,0.0
+2018-06-14,12.349509239196777,12.349509239196777,12.349509239196777,12.349509239196777,0.0
+2018-06-17,12.349509239196777,12.349509239196777,12.349509239196777,12.349509239196777,0.0
+2018-06-18,12.349509239196777,12.349509239196777,12.349509239196777,12.349509239196777,0.0
+2018-06-19,12.349509239196777,12.349509239196777,12.349509239196777,12.349509239196777,0.0
+2018-06-20,12.380459785461426,12.442361831665039,12.318557739257812,12.318557739257812,128309.0
+2018-06-21,12.380459785461426,12.380459785461426,12.086423873901367,12.318557739257812,49457.0
+2018-06-24,12.318557739257812,12.442361831665039,12.318557739257812,12.318557739257812,116757.0
+2018-06-25,12.349509239196777,12.612592697143555,12.349509239196777,12.364983558654785,193782.0
+2018-06-26,12.39593505859375,12.45783805847168,12.318557739257812,12.380459785461426,88270.0
+2018-06-27,12.380459785461426,12.829252243041992,12.349509239196777,12.504263877868652,616999.0
+2018-06-28,12.535216331481934,12.566166877746582,12.426886558532715,12.426886558532715,184144.0
+2018-07-01,12.426886558532715,12.442361831665039,12.303082466125488,12.303082466125488,90507.0
+2018-07-02,12.303082466125488,12.303082466125488,11.993570327758789,11.993570327758789,216443.0
+2018-07-03,12.009045600891113,12.117375373840332,12.009045600891113,12.117375373840332,88898.0
+2018-07-04,12.024521827697754,12.225704193115234,12.024521827697754,12.19475269317627,96274.0
+2018-07-05,12.101899147033691,12.225704193115234,11.854290008544922,11.931668281555176,91506.0
+2018-07-08,12.179277420043945,12.225704193115234,11.978095054626465,12.132850646972656,165041.0
+2018-07-09,12.101899147033691,12.163802146911621,12.009045600891113,12.163802146911621,91125.0
+2018-07-10,12.086423873901367,12.14832592010498,12.055473327636719,12.132850646972656,161302.0
+2018-07-11,12.132850646972656,12.132850646972656,12.055473327636719,12.086423873901367,56264.0
+2018-07-12,12.086423873901367,12.086423873901367,11.993570327758789,12.009045600891113,101217.0
+2018-07-15,11.993570327758789,12.070947647094727,11.931668281555176,11.931668281555176,168459.0
+2018-07-16,11.962618827819824,12.132850646972656,11.916193008422852,11.993570327758789,221673.0
+2018-07-17,11.962618827819824,11.962618827819824,11.76143741607666,11.823339462280273,156560.0
+2018-07-18,11.776911735534668,11.962618827819824,11.637632369995117,11.916193008422852,209374.0
+2018-07-19,11.838814735412598,12.101899147033691,11.838814735412598,12.009045600891113,234129.0
+2018-07-22,12.024521827697754,12.070947647094727,11.993570327758789,11.993570327758789,108134.0
+2018-07-23,11.978095054626465,11.978095054626465,11.80786418914795,11.838814735412598,143398.0
+2018-07-24,11.854290008544922,11.854290008544922,11.49835205078125,11.49835205078125,142810.0
+2018-07-25,11.529302597045898,11.529302597045898,11.065035820007324,11.111462593078613,338014.0
+2018-07-26,11.065035820007324,11.219792366027832,10.98765754699707,11.204316139221191,143619.0
+2018-07-29,11.065035820007324,11.065035820007324,10.832901954650879,10.863853454589844,317853.0
+2018-07-30,10.84837818145752,11.142414093017578,10.817426681518555,11.065035820007324,347736.0
+2018-07-31,11.204316139221191,12.163802146911621,11.142414093017578,12.163802146911621,613301.0
+2018-08-01,12.318557739257812,12.581642150878906,11.900716781616211,11.900716781616211,984400.0
+2018-08-02,11.838814735412598,11.916193008422852,11.606680870056152,11.715009689331055,330331.0
+2018-08-05,11.76143741607666,12.364983558654785,11.76143741607666,12.132850646972656,542805.0
+2018-08-06,12.039997100830078,12.19475269317627,11.900716781616211,12.039997100830078,261988.0
+2018-08-07,12.024521827697754,12.504263877868652,11.916193008422852,12.055473327636719,515929.0
+2018-08-08,12.024521827697754,12.442361831665039,11.916193008422852,12.055473327636719,430124.0
+2018-08-09,11.9471435546875,12.070947647094727,11.900716781616211,11.900716781616211,218976.0
+2018-08-12,11.730485916137695,11.730485916137695,11.003133773803711,11.034085273742676,991446.0
+2018-08-13,10.925756454467773,11.034085273742676,10.724573135375977,10.925756454467773,315659.0
+2018-08-14,10.925756454467773,11.51382827758789,10.925756454467773,11.126937866210938,813891.0
+2018-08-15,11.343596458435059,11.343596458435059,11.095987319946289,11.095987319946289,194155.0
+2018-08-16,11.142414093017578,11.157889366149902,11.049559593200684,11.049559593200684,169699.0
+2018-08-19,11.142414093017578,11.157889366149902,11.049559593200684,11.049559593200684,169699.0
+2018-08-20,11.049559593200684,11.049559593200684,11.049559593200684,11.049559593200684,0.0
+2018-08-21,11.049559593200684,11.049559593200684,11.049559593200684,11.049559593200684,0.0
+2018-08-22,11.049559593200684,11.049559593200684,11.049559593200684,11.049559593200684,0.0
+2018-08-23,11.049559593200684,11.049559593200684,11.049559593200684,11.049559593200684,0.0
+2018-08-26,11.049559593200684,11.51382827758789,11.049559593200684,11.390023231506348,157367.0
+2018-08-27,11.390023231506348,11.420973777770996,11.219792366027832,11.23526668548584,137402.0
+2018-08-28,11.29716968536377,11.978095054626465,11.29716968536377,11.451925277709961,1175246.0
+2018-08-29,11.451925277709961,11.451925277709961,11.142414093017578,11.204316139221191,446740.0
+2018-08-30,11.157889366149902,11.606680870056152,11.111462593078613,11.126937866210938,810495.0
+2018-09-02,11.142414093017578,11.142414093017578,10.972182273864746,10.98765754699707,361244.0
+2018-09-03,10.972182273864746,11.173364639282227,10.879328727722168,10.910280227661133,431044.0
+2018-09-04,10.956707000732422,11.142414093017578,10.832901954650879,10.832901954650879,646547.0
+2018-09-05,10.879328727722168,11.095987319946289,10.368635177612305,10.53886604309082,981019.0
+2018-09-06,10.755523681640625,10.832901954650879,10.121026039123535,10.740049362182617,435274.0
+2018-09-09,10.832901954650879,10.941230773925781,10.678147315979004,10.770999908447266,454463.0
+2018-09-10,10.80195140838623,10.879328727722168,10.662671089172363,10.755523681640625,413465.0
+2018-09-11,10.755525588989258,10.755525588989258,10.755525588989258,10.755525588989258,0.0
+2018-09-12,10.755525588989258,10.755525588989258,10.755525588989258,10.755525588989258,0.0
+2018-09-13,11.457867622375488,11.626365661621094,10.783876419067383,10.901823997497559,2710464.0
+2018-09-16,10.986072540283203,10.986072540283203,10.109883308410645,10.194131851196289,779707.0
+2018-09-17,10.12673282623291,10.194131851196289,9.991934776306152,10.025633811950684,577496.0
+2018-09-18,10.042484283447266,10.059333801269531,9.907686233520508,9.941385269165039,422369.0
+2018-09-19,9.941385269165039,10.109883308410645,9.857135772705078,9.857135772705078,412244.0
+2018-09-20,9.857135772705078,9.941385269165039,9.72233772277832,9.907686233520508,598701.0
+2018-09-23,9.907686233520508,9.907686233520508,9.907686233520508,9.907686233520508,0.0
+2018-09-24,9.857135772705078,9.941385269165039,9.72233772277832,9.907686233520508,598701.0
+2018-09-25,9.907686233520508,9.958234786987305,9.772887229919434,9.7897367477417,377124.0
+2018-09-26,9.806587219238281,10.025633811950684,9.7897367477417,9.840287208557129,740947.0
+2018-09-27,10.042484283447266,10.328930854797363,9.806587219238281,9.806587219238281,2383849.0
+2018-09-30,9.840287208557129,10.042484283447266,9.772887229919434,9.823436737060547,899696.0
+2018-10-01,9.823436737060547,9.840287208557129,9.671788215637207,9.671788215637207,563995.0
+2018-10-02,9.688637733459473,9.975085258483887,9.671788215637207,9.72233772277832,1010295.0
+2018-10-03,9.772887229919434,9.87398624420166,9.688637733459473,9.739188194274902,515687.0
+2018-10-04,9.7897367477417,9.857135772705078,9.705488204956055,9.857135772705078,470270.0
+2018-10-07,10.194131851196289,10.716476440429688,10.109883308410645,10.328930854797363,3334577.0
+2018-10-08,10.379480361938477,10.379480361938477,10.008785247802734,10.025633811950684,1182293.0
+2018-10-09,9.991934776306152,10.143583297729492,9.958234786987305,10.143583297729492,718477.0
+2018-10-10,10.109883308410645,10.194131851196289,9.991934776306152,10.008785247802734,573898.0
+2018-10-11,9.857135772705078,10.986072540283203,9.756036758422852,10.51427936553955,3184087.0
+2018-10-14,10.800724983215332,10.88497543334961,9.806587219238281,9.941385269165039,3024691.0
+2018-10-15,10.194131851196289,10.615378379821777,10.042484283447266,10.497428894042969,1522121.0
+2018-10-16,10.295230865478516,10.43002986907959,9.941385269165039,10.244682312011719,1537593.0
+2018-10-17,10.244682312011719,11.13772201538086,10.244682312011719,10.817575454711914,3746949.0
+2018-10-18,10.952374458312988,11.23882007598877,10.682777404785156,10.682777404785156,2731416.0
+2018-10-21,10.109883308410645,11.188270568847656,10.109883308410645,10.986072540283203,2447592.0
+2018-10-22,10.986072540283203,11.306220054626465,10.91867446899414,10.986072540283203,3118831.0
+2018-10-23,11.002923011779785,11.23882007598877,10.868124961853027,11.120871543884277,2035879.0
+2018-10-24,11.13772201538086,11.205121040344238,10.986072540283203,11.070322036743164,1346570.0
+2018-10-25,11.08717155456543,11.08717155456543,10.88497543334961,11.002923011779785,1198653.0
+2018-10-28,10.969223976135254,11.323068618774414,10.025633811950684,11.221970558166504,2601177.0
+2018-10-29,11.289369583129883,11.997061729431152,11.221970558166504,11.87911319732666,4054697.0
+2018-10-30,12.098160743713379,13.041749954223633,11.963361740112305,12.468855857849121,4782401.0
+2018-10-31,12.485706329345703,12.83955192565918,12.468855857849121,12.51940631866455,2491932.0
+2018-11-01,12.51940631866455,12.92380142211914,12.334057807922363,12.468855857849121,2926358.0
+2018-11-04,12.58680534362793,12.58680534362793,12.367756843566895,12.384607315063477,1089066.0
+2018-11-05,12.367756843566895,12.637353897094727,12.317208290100098,12.536255836486816,2606134.0
+2018-11-06,12.51940631866455,12.553105354309082,12.249809265136719,12.249809265136719,1158549.0
+2018-11-07,12.232958793640137,12.249809265136719,11.895962715148926,11.963361740112305,1334257.0
+2018-11-08,11.7948637008667,12.13185977935791,11.7948637008667,11.946512222290039,783688.0
+2018-11-11,10.800724983215332,11.036623001098633,10.7670259475708,10.7670259475708,4235703.0
+2018-11-12,10.58167839050293,10.615378379821777,10.194131851196289,10.345781326293945,3364445.0
+2018-11-13,10.27838134765625,10.665926933288574,10.227831840515137,10.312081336975098,2471497.0
+2018-11-14,10.27838134765625,10.58167839050293,10.143583297729492,10.345781326293945,2185559.0
+2018-11-15,10.396329879760742,10.51427936553955,10.244682312011719,10.312081336975098,996563.0
+2018-11-18,10.345781326293945,10.396329879760742,9.890835762023926,9.958234786987305,969097.0
+2018-11-19,9.941385269165039,10.059333801269531,9.857135772705078,9.975085258483887,930753.0
+2018-11-20,9.907686233520508,10.27838134765625,9.7897367477417,9.975085258483887,1637182.0
+2018-11-21,10.008785247802734,10.547978401184082,10.008785247802734,10.227831840515137,2508824.0
+2018-11-22,10.328930854797363,10.362630844116211,10.160432815551758,10.210982322692871,811406.0
+2018-11-25,10.210982322692871,10.210982322692871,10.042484283447266,10.109883308410645,589851.0
+2018-11-26,10.109883308410645,10.27838134765625,9.941385269165039,10.17728328704834,1401464.0
+2018-11-27,10.17728328704834,10.43002986907959,10.17728328704834,10.261531829833984,1323114.0
+2018-11-28,10.210982322692871,10.312081336975098,10.17728328704834,10.244682312011719,988621.0
+2018-11-29,10.244682312011719,10.699626922607422,10.210982322692871,10.480579376220703,3431488.0
+2018-12-02,10.531128883361816,10.598527908325195,10.396329879760742,10.43002986907959,988355.0
+2018-12-03,10.463728904724121,10.615378379821777,10.413180351257324,10.564827919006348,1235990.0
+2018-12-04,10.598527908325195,10.952374458312988,10.463728904724121,10.783876419067383,2636704.0
+2018-12-05,10.750176429748535,10.91867446899414,10.632226943969727,10.699626922607422,1344913.0
+2018-12-06,10.649077415466309,10.699626922607422,10.463728904724121,10.699626922607422,1051811.0
+2018-12-09,10.969223976135254,11.070322036743164,10.632226943969727,10.682777404785156,1930517.0
+2018-12-10,10.699626922607422,10.699626922607422,10.51427936553955,10.598527908325195,768381.0
+2018-12-11,10.547978401184082,10.58167839050293,10.497428894042969,10.531128883361816,452551.0
+2018-12-12,10.615378379821777,10.665926933288574,10.497428894042969,10.531128883361816,553428.0
+2018-12-13,10.531128883361816,10.615378379821777,10.51427936553955,10.531128883361816,450694.0
+2018-12-16,10.497428894042969,10.665926933288574,10.497428894042969,10.51427936553955,581476.0
+2018-12-17,10.531128883361816,10.935523986816406,10.497428894042969,10.665926933288574,1921561.0
+2018-12-18,10.564827919006348,10.716476440429688,10.547978401184082,10.615378379821777,458932.0
+2018-12-19,10.598527908325195,10.868124961853027,10.564827919006348,10.783876419067383,843887.0
+2018-12-20,10.750176429748535,11.609516143798828,10.733325958251953,11.289369583129883,5848036.0
+2018-12-23,11.120871543884277,11.7948637008667,11.053473472595215,11.643216133117676,3108387.0
+2018-12-24,11.693764686584473,11.710615158081055,11.188270568847656,11.188270568847656,1549388.0
+2018-12-25,11.120871543884277,11.609516143798828,10.952374458312988,11.289369583129883,1512382.0
+2018-12-26,11.373619079589844,11.508417129516602,11.289369583129883,11.289369583129883,635767.0
+2018-12-27,11.373619079589844,11.895962715148926,11.356768608093262,11.693764686584473,3787422.0
+2018-12-30,11.87911319732666,12.603654861450195,11.7948637008667,11.963361740112305,3891396.0
+2018-12-31,12.047611236572266,12.317208290100098,11.660065650939941,11.845413208007812,2518887.0
+2019-01-01,11.710615158081055,12.199258804321289,11.558966636657715,11.626365661621094,2095635.0
+2019-01-02,11.643216133117676,11.997061729431152,11.558966636657715,11.676915168762207,1825059.0
+2019-01-03,11.693764686584473,11.929662704467773,11.575817108154297,11.609516143798828,907448.0
+2019-01-06,11.693764686584473,11.761163711547852,11.373619079589844,11.373619079589844,1141791.0
+2019-01-07,11.407319068908691,11.575817108154297,11.289369583129883,11.441018104553223,1218169.0
+2019-01-08,11.441018104553223,11.441018104553223,11.205121040344238,11.306220054626465,803234.0
+2019-01-09,11.306220054626465,11.47471809387207,11.272520065307617,11.339919090270996,817013.0
+2019-01-10,11.373619079589844,11.373619079589844,11.104022026062012,11.104022026062012,663677.0
+2019-01-13,11.036623001098633,11.356768608093262,10.986072540283203,11.17142105102539,938792.0
+2019-01-14,11.255669593811035,11.339919090270996,11.08717155456543,11.08717155456543,750833.0
+2019-01-15,11.053473472595215,11.221970558166504,10.986072540283203,11.036623001098633,627903.0
+2019-01-16,11.053473472595215,11.104022026062012,10.969223976135254,11.01977252960205,415544.0
+2019-01-17,11.036623001098633,11.205121040344238,10.986072540283203,11.188270568847656,819963.0
+2019-01-20,11.205121040344238,11.42416763305664,11.17142105102539,11.356768608093262,1525604.0
+2019-01-21,11.373619079589844,11.373619079589844,11.188270568847656,11.188270568847656,447614.0
+2019-01-22,11.154570579528809,11.17142105102539,11.070322036743164,11.070322036743164,459401.0
+2019-01-23,11.08717155456543,11.339919090270996,11.053473472595215,11.17142105102539,614618.0
+2019-01-24,11.188270568847656,11.23882007598877,11.070322036743164,11.13772201538086,514667.0
+2019-01-27,11.070322036743164,11.154570579528809,11.053473472595215,11.070322036743164,495888.0
+2019-01-28,11.070322036743164,11.154570579528809,11.070322036743164,11.08717155456543,434641.0
+2019-01-29,11.205121040344238,11.205121040344238,11.08717155456543,11.104022026062012,640706.0
+2019-01-30,11.104022026062012,11.289369583129883,11.08717155456543,11.17142105102539,603593.0
+2019-01-31,11.205121040344238,11.272520065307617,11.120871543884277,11.13772201538086,691762.0
+2019-02-03,11.120871543884277,11.17142105102539,11.104022026062012,11.104022026062012,250996.0
+2019-02-04,11.08717155456543,11.120871543884277,11.002923011779785,11.036623001098633,421235.0
+2019-02-05,11.036623001098633,11.205121040344238,11.01977252960205,11.120871543884277,547814.0
+2019-02-06,11.13772201538086,11.13772201538086,11.01977252960205,11.01977252960205,259575.0
+2019-02-07,11.036623001098633,11.188270568847656,11.036623001098633,11.036623001098633,297642.0
+2019-02-10,11.036623001098633,11.08717155456543,10.986072540283203,10.986072540283203,146893.0
+2019-02-11,11.002923011779785,11.120871543884277,10.986072540283203,11.036623001098633,254827.0
+2019-02-12,11.120871543884277,11.289369583129883,11.08717155456543,11.120871543884277,876792.0
+2019-02-13,11.08717155456543,11.104022026062012,10.851275444030762,10.851275444030762,420942.0
+2019-02-14,10.952374458312988,10.952374458312988,10.51427936553955,10.564827919006348,739267.0
+2019-02-17,10.51427936553955,10.51427936553955,10.413180351257324,10.43002986907959,536796.0
+2019-02-18,10.43002986907959,10.43002986907959,10.025633811950684,10.025633811950684,718460.0
+2019-02-19,10.042484283447266,10.446880340576172,9.941385269165039,10.210982322692871,1315142.0
+2019-02-20,10.295230865478516,10.345781326293945,10.244682312011719,10.27838134765625,371392.0
+2019-02-21,10.27838134765625,10.27838134765625,10.093033790588379,10.227831840515137,347391.0
+2019-02-24,10.27838134765625,10.295230865478516,10.143583297729492,10.143583297729492,233828.0
+2019-02-25,10.143583297729492,10.244682312011719,10.042484283447266,10.093033790588379,344221.0
+2019-02-26,10.12673282623291,10.160432815551758,10.076184272766113,10.12673282623291,150610.0
+2019-02-27,10.17728328704834,10.295230865478516,10.12673282623291,10.143583297729492,292765.0
+2019-02-28,10.143583297729492,10.210982322692871,10.12673282623291,10.12673282623291,169804.0
+2019-03-03,10.160432815551758,10.362630844116211,10.093033790588379,10.210982322692871,681391.0
+2019-03-04,10.227831840515137,10.27838134765625,10.210982322692871,10.210982322692871,172039.0
+2019-03-05,10.194131851196289,10.244682312011719,10.17728328704834,10.194131851196289,116568.0
+2019-03-06,10.210982322692871,10.345781326293945,10.210982322692871,10.227831840515137,342205.0
+2019-03-07,10.227831840515137,10.227831840515137,10.109883308410645,10.194131851196289,254668.0
+2019-03-10,10.210982322692871,10.227831840515137,10.109883308410645,10.109883308410645,254591.0
+2019-03-11,10.160432815551758,10.194131851196289,10.109883308410645,10.109883308410645,209349.0
+2019-03-12,10.12673282623291,10.12673282623291,10.059333801269531,10.076184272766113,157106.0
+2019-03-13,10.076184272766113,10.109883308410645,10.059333801269531,10.109883308410645,142691.0
+2019-03-14,10.109883308410645,10.531128883361816,10.109883308410645,10.160432815551758,1232697.0
+2019-03-17,10.194131851196289,10.227831840515137,10.12673282623291,10.17728328704834,215263.0
+2019-03-18,10.194131851196289,10.27838134765625,10.12673282623291,10.244682312011719,258284.0
+2019-03-19,10.210982322692871,10.413180351257324,10.194131851196289,10.244682312011719,623450.0
+2019-03-20,10.210982322692871,10.261531829833984,10.160432815551758,10.17728328704834,186085.0
+2019-03-21,10.17728328704834,10.244682312011719,10.143583297729492,10.227831840515137,178443.0
+2019-03-24,10.244682312011719,10.244682312011719,10.12673282623291,10.194131851196289,149433.0
+2019-03-25,10.12673282623291,10.244682312011719,10.109883308410645,10.227831840515137,222523.0
+2019-03-26,10.261531829833984,10.261531829833984,10.109883308410645,10.143583297729492,259309.0
+2019-03-27,10.12673282623291,10.194131851196289,10.12673282623291,10.17728328704834,116209.0
+2019-03-28,10.160432815551758,10.160432815551758,10.059333801269531,10.059333801269531,224099.0
+2019-03-31,10.059333801269531,10.059333801269531,10.059333801269531,10.059333801269531,0.0
+2019-04-01,9.267393112182617,9.570690155029297,9.267393112182617,9.402192115783691,1242477.0
+2019-04-02,9.41904067993164,9.486440658569336,9.334792137145996,9.368492126464844,416652.0
+2019-04-03,9.351641654968262,9.351641654968262,9.267393112182617,9.301093101501465,747540.0
+2019-04-04,9.267393112182617,9.38534164428711,9.216843605041504,9.23369312286377,405044.0
+2019-04-07,9.216843605041504,9.216843605041504,9.098895072937012,9.149443626403809,472513.0
+2019-04-08,9.183143615722656,9.250542640686035,9.13259506225586,9.216843605041504,470103.0
+2019-04-09,9.250542640686035,9.250542640686035,9.13259506225586,9.183143615722656,264690.0
+2019-04-10,9.183143615722656,9.216843605041504,9.098895072937012,9.098895072937012,687568.0
+2019-04-11,9.08204460144043,9.098895072937012,8.913546562194824,8.913546562194824,563418.0
+2019-04-14,8.930397033691406,8.964097023010254,8.745049476623535,8.7618989944458,714297.0
+2019-04-15,8.7618989944458,8.913546562194824,8.745049476623535,8.778749465942383,655773.0
+2019-04-16,8.795598030090332,8.82929801940918,8.778749465942383,8.778749465942383,214758.0
+2019-04-17,8.778749465942383,8.980945587158203,8.7618989944458,8.778749465942383,859118.0
+2019-04-18,8.812447547912598,8.812447547912598,8.643950462341309,8.677650451660156,313538.0
+2019-04-21,8.694499969482422,8.694499969482422,8.50915241241455,8.526001930236816,346572.0
+2019-04-22,8.441753387451172,8.593400955200195,8.42490291595459,8.475452423095703,437035.0
+2019-04-23,8.492301940917969,8.559700965881348,8.492301940917969,8.50915241241455,272378.0
+2019-04-24,8.559700965881348,8.57655143737793,8.441753387451172,8.441753387451172,182028.0
+2019-04-25,8.492301940917969,8.57655143737793,8.458601951599121,8.50915241241455,231572.0
+2019-04-28,8.559700965881348,8.627099990844727,8.50915241241455,8.526001930236816,343300.0
+2019-04-29,8.542851448059082,8.542851448059082,8.42490291595459,8.542851448059082,259390.0
+2019-04-30,8.542851448059082,8.57655143737793,8.492301940917969,8.57655143737793,240799.0
+2019-05-01,8.50915241241455,8.559700965881348,8.475452423095703,8.542851448059082,170787.0
+2019-05-02,8.50915241241455,8.660799980163574,8.50915241241455,8.57655143737793,301165.0
+2019-05-05,8.593400955200195,8.896697044372559,8.57655143737793,8.610251426696777,1148092.0
+2019-05-06,8.745049476623535,8.795598030090332,8.50915241241455,8.50915241241455,355256.0
+2019-05-07,8.526001930236816,8.526001930236816,8.458601951599121,8.475452423095703,126673.0
+2019-05-08,8.441753387451172,8.441753387451172,8.239555358886719,8.239555358886719,373172.0
+2019-05-09,8.239555358886719,8.239555358886719,7.9699578285217285,8.071057319641113,360774.0
+2019-05-12,8.071057319641113,8.071057319641113,7.582411766052246,7.801459789276123,213674.0
+2019-05-13,8.50915241241455,8.57655143737793,8.27325439453125,8.57655143737793,2009822.0
+2019-05-14,8.82929801940918,9.01464557647705,7.725636005401611,7.725636005401611,4230528.0
+2019-05-15,7.995233058929443,7.995233058929443,7.565563201904297,7.599262237548828,2410318.0
+2019-05-16,7.666660785675049,7.734060764312744,7.456038951873779,7.57398796081543,2031044.0
+2019-05-19,7.582411766052246,8.071057319641113,7.57398796081543,7.725636005401611,3461804.0
+2019-05-20,7.79303503036499,7.910984039306641,7.632962226867676,7.666660785675049,1451887.0
+2019-05-21,7.750909805297852,8.138456344604492,7.750909805297852,7.877284049987793,2223604.0
+2019-05-22,7.843584060668945,8.020506858825684,7.784609794616699,7.90255880355835,1375189.0
+2019-05-23,7.90255880355835,7.919408798217773,7.750909805297852,7.750909805297852,463397.0
+2019-05-26,7.835159778594971,7.835159778594971,7.683510780334473,7.79303503036499,344894.0
+2019-05-27,7.79303503036499,7.885708808898926,7.750909805297852,7.759335041046143,655307.0
+2019-05-28,7.776185035705566,7.852008819580078,7.6498122215271,7.666660785675049,540393.0
+2019-05-29,7.7087860107421875,8.003658294677734,7.7087860107421875,7.767759799957275,991624.0
+2019-05-30,7.79303503036499,7.877284049987793,7.79303503036499,7.835159778594971,529079.0
+2019-06-02,7.79303503036499,7.877284049987793,7.79303503036499,7.835159778594971,529079.0
+2019-06-03,7.79303503036499,7.877284049987793,7.79303503036499,7.835159778594971,529079.0
+2019-06-04,7.835159778594971,7.835159778594971,7.835159778594971,7.835159778594971,0.0
+2019-06-05,7.835159778594971,7.835159778594971,7.835159778594971,7.835159778594971,0.0
+2019-06-06,7.835159778594971,7.835159778594971,7.835159778594971,7.835159778594971,0.0
+2019-06-09,7.835159778594971,7.961533069610596,7.818309783935547,7.877284049987793,1482602.0
+2019-06-10,7.90255880355835,7.9699578285217285,7.877284049987793,7.877284049987793,785102.0
+2019-06-11,7.944683074951172,7.944683074951172,7.843584060668945,7.885708808898926,806918.0
+2019-06-12,7.927833080291748,8.50915241241455,7.927833080291748,8.214280128479004,4605400.0
+2019-06-13,8.247980117797852,8.247980117797852,7.9699578285217285,7.9699578285217285,959940.0
+2019-06-16,8.071057319641113,8.130030632019043,8.037357330322266,8.037357330322266,561018.0
+2019-06-17,8.104756355285645,8.205855369567871,8.071057319641113,8.12160587310791,1031691.0
+2019-06-18,8.17215633392334,8.17215633392334,8.01208209991455,8.087906837463379,499362.0
+2019-06-19,8.113181114196777,8.146881103515625,8.003658294677734,8.01208209991455,446500.0
+2019-06-20,8.028931617736816,8.028931617736816,7.835159778594971,7.910984039306641,560944.0
+2019-06-23,7.868858814239502,7.885708808898926,7.79303503036499,7.801459789276123,339171.0
+2019-06-24,7.759335041046143,7.801459789276123,7.7087860107421875,7.7087860107421875,278950.0
+2019-06-25,7.734060764312744,7.767759799957275,7.7087860107421875,7.750909805297852,337601.0
+2019-06-26,7.734060764312744,7.784609794616699,7.71721076965332,7.71721076965332,290681.0
+2019-06-27,7.860434055328369,7.860434055328369,7.725636005401611,7.734060764312744,249426.0
+2019-06-30,7.784609794616699,7.877284049987793,7.776185035705566,7.79303503036499,394949.0
+2019-07-01,7.79303503036499,7.79303503036499,7.71721076965332,7.725636005401611,544794.0
+2019-07-02,7.767759799957275,8.020506858825684,7.71721076965332,7.860434055328369,1845433.0
+2019-07-03,7.868858814239502,7.90255880355835,7.71721076965332,7.784609794616699,492313.0
+2019-07-04,7.776185035705566,7.79303503036499,7.750909805297852,7.767759799957275,380720.0
+2019-07-07,7.759335041046143,7.776185035705566,7.725636005401611,7.734060764312744,287086.0
+2019-07-08,7.734060764312744,7.750909805297852,7.666660785675049,7.67508602142334,346253.0
+2019-07-09,7.7087860107421875,7.809885025024414,7.7003607749938965,7.750909805297852,384186.0
+2019-07-10,7.818309783935547,7.885708808898926,7.776185035705566,7.843584060668945,712562.0
+2019-07-11,7.835159778594971,7.835159778594971,7.767759799957275,7.801459789276123,261121.0
+2019-07-14,7.826735019683838,7.852008819580078,7.801459789276123,7.826735019683838,355867.0
+2019-07-15,7.835159778594971,7.877284049987793,7.818309783935547,7.843584060668945,209630.0
+2019-07-16,7.90255880355835,7.936257839202881,7.868858814239502,7.868858814239502,473622.0
+2019-07-17,7.868858814239502,7.894134044647217,7.860434055328369,7.868858814239502,205797.0
+2019-07-18,7.852008819580078,7.910984039306641,7.818309783935547,7.818309783935547,308974.0
+2019-07-21,7.801459789276123,7.801459789276123,7.666660785675049,7.691936016082764,657342.0
+2019-07-22,7.7087860107421875,7.725636005401611,7.683510780334473,7.7087860107421875,186123.0
+2019-07-23,7.67508602142334,7.7087860107421875,7.515013217926025,7.540287971496582,648229.0
+2019-07-24,7.540287971496582,7.540287971496582,7.481314182281494,7.498163223266602,216738.0
+2019-07-25,7.565563201904297,7.57398796081543,7.46446418762207,7.531863212585449,392431.0
+2019-07-28,7.531863212585449,7.624536991119385,7.531863212585449,7.624536991119385,324044.0
+2019-07-29,7.624536991119385,7.624536991119385,7.548713207244873,7.565563201904297,314965.0
+2019-07-30,7.565563201904297,7.607686996459961,7.540287971496582,7.548713207244873,515869.0
+2019-07-31,7.531863212585449,7.548713207244873,7.472888946533203,7.498163223266602,567989.0
+2019-08-01,7.430764198303223,7.430764198303223,7.34651517868042,7.371789932250977,374677.0
+2019-08-04,7.312816143035889,7.312816143035889,7.1780171394348145,7.186441898345947,389930.0
+2019-08-05,7.203291893005371,7.211717128753662,7.085342884063721,7.161167144775391,451417.0
+2019-08-06,7.135892868041992,7.203291893005371,7.093768119812012,7.194867134094238,530419.0
+2019-08-07,7.194867134094238,7.27069091796875,7.194867134094238,7.2285661697387695,216127.0
+2019-08-08,7.203291893005371,7.2285661697387695,7.186441898345947,7.194867134094238,242644.0
+2019-08-11,7.194867134094238,7.194867134094238,7.194867134094238,7.194867134094238,0.0
+2019-08-12,7.194867134094238,7.194867134094238,7.194867134094238,7.194867134094238,0.0
+2019-08-13,7.194867134094238,7.194867134094238,7.194867134094238,7.194867134094238,0.0
+2019-08-14,7.194867134094238,7.194867134094238,7.194867134094238,7.194867134094238,0.0
+2019-08-15,7.194867134094238,7.194867134094238,7.194867134094238,7.194867134094238,0.0
+2019-08-18,7.211717128753662,7.456038951873779,7.203291893005371,7.312816143035889,471122.0
+2019-08-19,7.371789932250977,7.4476141929626465,7.363365173339844,7.413914203643799,454458.0
+2019-08-20,7.481314182281494,7.531863212585449,7.422338962554932,7.481314182281494,554538.0
+2019-08-21,7.498163223266602,7.784609794616699,7.498163223266602,7.607686996459961,1434052.0
+2019-08-22,7.6498122215271,7.7003607749938965,7.456038951873779,7.540287971496582,495424.0
+2019-08-25,7.430764198303223,7.472888946533203,7.329665184020996,7.34651517868042,253892.0
+2019-08-26,7.413914203643799,7.430764198303223,7.304390907287598,7.413914203643799,110739.0
+2019-08-27,7.371789932250977,7.371789932250977,7.211717128753662,7.253840923309326,211952.0
+2019-08-28,7.287540912628174,7.472888946533203,7.287540912628174,7.371789932250977,275465.0
+2019-08-29,7.371789932250977,7.413914203643799,7.245416164398193,7.245416164398193,179840.0
+2019-09-01,7.245416164398193,7.397065162658691,7.203291893005371,7.304390907287598,192574.0
+2019-09-02,7.338089942932129,7.363365173339844,7.245416164398193,7.34651517868042,423913.0
+2019-09-03,7.321239948272705,7.371789932250977,7.295966148376465,7.34651517868042,345747.0
+2019-09-04,7.363365173339844,7.523437976837158,7.363365173339844,7.405488967895508,304002.0
+2019-09-05,7.397065162658691,7.481314182281494,7.363365173339844,7.363365173339844,237286.0
+2019-09-08,7.380215167999268,7.405488967895508,7.329665184020996,7.354939937591553,128063.0
+2019-09-09,7.371789932250977,7.397065162658691,7.371789932250977,7.3886399269104,135981.0
+2019-09-10,7.363365173339844,7.363365173339844,7.211717128753662,7.211717128753662,236716.0
+2019-09-11,7.211717128753662,7.2285661697387695,7.161167144775391,7.211717128753662,220866.0
+2019-09-12,7.203291893005371,7.262266159057617,7.203291893005371,7.2285661697387695,174653.0
+2019-09-15,7.220141887664795,7.220141887664795,7.135892868041992,7.161167144775391,133670.0
+2019-09-16,7.211717128753662,7.27069091796875,7.161167144775391,7.161167144775391,210424.0
+2019-09-17,7.742486000061035,7.877284049987793,7.582411766052246,7.877284049987793,4618705.0
+2019-09-18,7.919408798217773,8.408053398132324,7.860434055328369,8.003658294677734,8502018.0
+2019-09-19,8.003658294677734,8.349079132080078,7.961533069610596,7.9783830642700195,4767358.0
+2019-09-22,8.01208209991455,8.155305862426758,7.843584060668945,7.852008819580078,1914413.0
+2019-09-24,7.910984039306641,8.087906837463379,7.818309783935547,7.860434055328369,1830774.0
+2019-09-25,7.852008819580078,8.062631607055664,7.852008819580078,7.986807823181152,1793574.0
+2019-09-26,8.087906837463379,8.239555358886719,7.9699578285217285,7.9699578285217285,3670296.0
+2019-09-29,7.9783830642700195,7.9783830642700195,7.852008819580078,7.852008819580078,993617.0
+2019-09-30,7.67508602142334,8.003658294677734,7.67508602142334,7.750909805297852,1824585.0
+2019-10-01,7.818309783935547,7.835159778594971,7.632962226867676,7.658236980438232,985077.0
+2019-10-02,7.641386985778809,7.910984039306641,7.599262237548828,7.734060764312744,1586913.0
+2019-10-03,7.7087860107421875,7.750909805297852,7.641386985778809,7.67508602142334,618423.0
+2019-10-06,7.666660785675049,7.750909805297852,7.515013217926025,7.67508602142334,812352.0
+2019-10-07,7.624536991119385,7.67508602142334,7.582411766052246,7.632962226867676,547347.0
+2019-10-08,7.540287971496582,7.616112232208252,7.371789932250977,7.422338962554932,804035.0
+2019-10-09,7.371789932250977,7.456038951873779,7.329665184020996,7.380215167999268,657689.0
+2019-10-10,7.582411766052246,7.894134044647217,7.413914203643799,7.607686996459961,3042538.0
+2019-10-13,7.6498122215271,7.683510780334473,7.472888946533203,7.523437976837158,952162.0
+2019-10-14,7.835159778594971,7.910984039306641,7.599262237548828,7.624536991119385,2163253.0
+2019-10-15,7.632962226867676,7.683510780334473,7.456038951873779,7.506587982177734,759643.0
+2019-10-16,7.515013217926025,8.104756355285645,7.498163223266602,8.045782089233398,2840945.0
+2019-10-17,8.045782089233398,8.281679153442383,7.90255880355835,8.180581092834473,3159988.0
+2019-10-20,8.542851448059082,8.728199005126953,8.349079132080078,8.416478157043457,4165074.0
+2019-10-21,8.391202926635742,8.391202926635742,8.205855369567871,8.222704887390137,1702349.0
+2019-10-22,8.256404876708984,8.256404876708984,8.045782089233398,8.17215633392334,1877520.0
+2019-10-23,8.256404876708984,8.256404876708984,8.028931617736816,8.079482078552246,1199820.0
+2019-10-24,8.079482078552246,8.492301940917969,7.986807823181152,8.298528671264648,2856855.0
+2019-10-27,8.306954383850098,8.416478157043457,8.146881103515625,8.155305862426758,1368145.0
+2019-10-28,8.239555358886719,8.357503890991211,8.104756355285645,8.146881103515625,1514869.0
+2019-10-29,8.17215633392334,8.197429656982422,7.498163223266602,7.582411766052246,2752312.0
+2019-10-30,7.590837001800537,7.801459789276123,7.590837001800537,7.683510780334473,1464180.0
+2019-10-31,7.742486000061035,7.835159778594971,7.582411766052246,7.624536991119385,1088373.0
+2019-11-03,6.916844844818115,7.57398796081543,6.916844844818115,7.397065162658691,1353194.0
+2019-11-04,7.354939937591553,7.4391889572143555,7.279116153717041,7.4391889572143555,1220574.0
+2019-11-05,7.4391889572143555,7.4391889572143555,7.4391889572143555,7.4391889572143555,0.0
+2019-11-06,7.4391889572143555,7.4391889572143555,7.4391889572143555,7.4391889572143555,0.0
+2019-11-07,7.592522144317627,7.738046169281006,7.130643844604492,7.130643844604492,2750943.0
+2019-11-10,7.029409885406494,7.130643844604492,6.877560138702393,6.877560138702393,1743796.0
+2019-11-11,6.871232986450195,6.972465991973877,6.738362789154053,6.757345199584961,1597818.0
+2019-11-12,6.947157859802246,7.263513088226318,6.947157859802246,7.193914890289307,3607651.0
+2019-11-13,7.38372802734375,7.38372802734375,6.852251052856445,6.902867794036865,1859062.0
+2019-11-14,6.947157859802246,6.947157859802246,6.788980007171631,6.795307159423828,637482.0
+2019-11-17,7.0104289054870605,7.263513088226318,6.959812164306641,6.991447925567627,2259634.0
+2019-11-18,7.029409885406494,7.111662864685059,6.959812164306641,7.0041022300720215,876679.0
+2019-11-19,6.997775077819824,7.054718971252441,6.953485012054443,6.953485012054443,732815.0
+2019-11-20,6.959812164306641,7.067372798919678,6.890213966369629,6.953485012054443,659388.0
+2019-11-21,6.991447925567627,6.991447925567627,6.921848773956299,6.921848773956299,373624.0
+2019-11-24,6.9281768798828125,6.940831184387207,6.763671875,6.763671875,303503.0
+2019-11-25,6.757345199584961,7.117990016937256,6.757345199584961,6.833270072937012,1887423.0
+2019-11-26,6.883886814117432,6.883886814117432,6.801634788513184,6.8269429206848145,445138.0
+2019-11-27,6.852251052856445,6.852251052856445,6.757345199584961,6.757345199584961,322428.0
+2019-11-28,6.769999027252197,6.833270072937012,6.763671875,6.7763261795043945,99356.0
+2019-12-01,6.788980007171631,6.947157859802246,6.788980007171631,6.852251052856445,209397.0
+2019-12-02,6.864905834197998,6.9281768798828125,6.8269429206848145,6.864905834197998,185794.0
+2019-12-03,6.858578205108643,6.858578205108643,6.744690895080566,6.7763261795043945,165428.0
+2019-12-04,6.738362789154053,6.801634788513184,6.738362789154053,6.738362789154053,268960.0
+2019-12-05,6.738362789154053,6.902867794036865,6.706727981567383,6.769999027252197,541818.0
+2019-12-08,6.8269429206848145,6.8269429206848145,6.757345199584961,6.788980007171631,341202.0
+2019-12-09,6.788980007171631,6.795307159423828,6.738362789154053,6.744690895080566,322194.0
+2019-12-10,6.757345199584961,6.769999027252197,6.732036113739014,6.732036113739014,256626.0
+2019-12-11,6.769999027252197,6.769999027252197,6.6940741539001465,6.744690895080566,977942.0
+2019-12-12,6.744690895080566,6.744690895080566,6.649784088134766,6.656110763549805,589919.0
+2019-12-15,6.6750922203063965,6.6750922203063965,6.630803108215332,6.643456935882568,274697.0
+2019-12-16,6.656110763549805,6.662437915802002,6.6181488037109375,6.643456935882568,327536.0
+2019-12-17,6.6750922203063965,6.725708961486816,6.649784088134766,6.6750922203063965,275048.0
+2019-12-18,6.643456935882568,6.732036113739014,6.643456935882568,6.6940741539001465,570049.0
+2019-12-19,6.687747001647949,6.801634788513184,6.687747001647949,6.751018047332764,1160995.0
+2019-12-22,6.769999027252197,6.864905834197998,6.706727981567383,6.839597225189209,955574.0
+2019-12-23,6.852251052856445,7.054718971252441,6.852251052856445,6.991447925567627,1407105.0
+2019-12-24,7.035737037658691,7.687428951263428,7.035737037658691,7.687428951263428,3995503.0
+2019-12-25,7.908876895904541,8.446681022644043,7.750699996948242,8.3043212890625,9441984.0
+2019-12-26,8.351775169372559,8.351775169372559,7.826624870300293,7.826624870300293,5370844.0
+2019-12-29,7.9721479415893555,8.177779197692871,7.845605850219727,7.877242088317871,3262223.0
+2019-12-30,7.908876895904541,8.209415435791016,7.813971042633057,7.9563307762146,3238477.0
+2019-12-31,7.9563307762146,8.209415435791016,7.924695014953613,8.035419464111328,1854943.0
+2020-01-01,8.114507675170898,8.114507675170898,7.908876895904541,7.9563307762146,1386182.0
+2020-01-02,7.9563307762146,8.256868362426758,7.924695014953613,8.146143913269043,3286588.0
+2020-01-05,7.987966060638428,8.778854370117188,7.908876895904541,8.3992280960083,6646173.0
+2020-01-06,8.3992280960083,8.68394660949707,8.367591857910156,8.5099515914917,2797008.0
+2020-01-07,8.604859352111816,9.000303268432617,8.589040756225586,8.668129920959473,3762768.0
+2020-01-08,8.430863380432129,8.6997652053833,8.288503646850586,8.320138931274414,2616758.0
+2020-01-09,8.5099515914917,8.541587829589844,8.351775169372559,8.367591857910156,2064635.0
+2020-01-12,8.446681022644043,8.52577018737793,8.272686004638672,8.320138931274414,1926082.0
+2020-01-13,8.351775169372559,8.478317260742188,8.22523307800293,8.383410453796387,2133324.0
+2020-01-14,8.430863380432129,8.5099515914917,8.367591857910156,8.3992280960083,1420602.0
+2020-01-15,8.3992280960083,8.415045738220215,8.193596839904785,8.22523307800293,996721.0
+2020-01-16,8.320138931274414,8.494133949279785,8.256868362426758,8.383410453796387,1788357.0
+2020-01-19,8.415045738220215,8.462498664855957,8.209415435791016,8.288503646850586,1996781.0
+2020-01-20,8.320138931274414,8.3992280960083,8.256868362426758,8.320138931274414,1099681.0
+2020-01-21,8.351775169372559,8.383410453796387,8.22523307800293,8.3043212890625,949856.0
+2020-01-22,8.288503646850586,8.383410453796387,8.193596839904785,8.256868362426758,893884.0
+2020-01-23,8.241049766540527,8.241049766540527,8.161961555480957,8.177779197692871,486386.0
+2020-01-26,8.161961555480957,8.320138931274414,8.146143913269043,8.161961555480957,762481.0
+2020-01-27,8.146143913269043,8.177779197692871,7.9563307762146,7.9721479415893555,597641.0
+2020-01-28,8.0037841796875,8.0986909866333,7.908876895904541,7.987966060638428,432412.0
+2020-01-29,7.987966060638428,8.130326271057129,7.9721479415893555,8.035419464111328,477785.0
+2020-01-30,8.067054748535156,8.0986909866333,7.9721479415893555,8.0037841796875,411496.0
+2020-02-02,7.987966060638428,8.067054748535156,7.896223068237305,7.9563307762146,503440.0
+2020-02-03,7.9563307762146,7.987966060638428,7.769680976867676,7.769680976867676,470408.0
+2020-02-04,7.896223068237305,8.3043212890625,7.896223068237305,8.0986909866333,2334853.0
+2020-02-05,8.161961555480957,8.161961555480957,8.051237106323242,8.067054748535156,614679.0
+2020-02-06,8.067054748535156,8.272686004638672,8.067054748535156,8.082873344421387,834457.0
+2020-02-09,8.051237106323242,8.067054748535156,7.908876895904541,8.019601821899414,480618.0
+2020-02-10,8.082873344421387,8.082873344421387,7.987966060638428,8.019601821899414,231243.0
+2020-02-11,8.035419464111328,8.383410453796387,8.019601821899414,8.130326271057129,1969732.0
+2020-02-12,8.22523307800293,8.415045738220215,8.193596839904785,8.22523307800293,1478597.0
+2020-02-13,8.256868362426758,8.256868362426758,7.9563307762146,8.082873344421387,671346.0
+2020-02-16,8.082873344421387,8.082873344421387,8.082873344421387,8.082873344421387,0.0
+2020-02-17,8.0037841796875,8.067054748535156,7.924695014953613,7.987966060638428,418640.0
+2020-02-18,8.0037841796875,8.019601821899414,7.845605850219727,7.908876895904541,632599.0
+2020-02-19,7.908876895904541,8.019601821899414,7.902550220489502,7.908876895904541,593424.0
+2020-02-20,7.924695014953613,8.067054748535156,7.896223068237305,7.908876895904541,1074545.0
+2020-02-23,7.9405131340026855,8.067054748535156,7.924695014953613,7.9563307762146,473986.0
+2020-02-24,7.9405131340026855,7.9405131340026855,7.288821220397949,7.364747047424316,1058102.0
+2020-02-25,7.43434476852417,7.5292510986328125,7.364747047424316,7.409036159515381,615042.0
+2020-02-26,7.364747047424316,7.364747047424316,7.21289587020874,7.276166915893555,485874.0
+2020-02-27,7.21289587020874,7.345765113830566,6.972465991973877,6.991447925567627,657928.0
+2020-03-01,6.472624778747559,6.864905834197998,6.396699905395508,6.472624778747559,714298.0
+2020-03-02,6.706727981567383,6.7763261795043945,6.5169148445129395,6.611821174621582,424731.0
+2020-03-03,6.769999027252197,7.086353778839111,6.706727981567383,6.985119819641113,943142.0
+2020-03-04,6.896541118621826,7.073699951171875,6.871232986450195,6.959812164306641,484439.0
+2020-03-05,7.023083209991455,7.276166915893555,6.991447925567627,7.149624824523926,1339017.0
+2020-03-08,6.643456935882568,6.6940741539001465,6.434662818908691,6.434662818908691,824794.0
+2020-03-09,5.79562520980835,6.200560092926025,5.79562520980835,5.8146071434021,1123228.0
+2020-03-10,6.320775032043457,6.390373229980469,6.029727935791016,6.390373229980469,2046020.0
+2020-03-11,6.580185890197754,6.959812164306641,6.168923854827881,6.453643798828125,1320544.0
+2020-03-12,6.26383113861084,6.959812164306641,5.8146071434021,6.485279083251953,1096062.0
+2020-03-15,6.668765068054199,6.801634788513184,6.3650641441345215,6.485279083251953,649469.0
+2020-03-16,6.251176834106445,6.270157814025879,5.839914798736572,5.852569103240967,490025.0
+2020-03-17,5.998093128204346,6.080345153808594,5.8462419509887695,5.985437870025635,532496.0
+2020-03-18,6.149942874908447,6.26383113861084,6.06136417388916,6.067690849304199,760401.0
+2020-03-19,6.004419803619385,6.200560092926025,6.004419803619385,6.137289047241211,577537.0
+2020-03-22,6.118307113647461,6.200560092926025,6.080345153808594,6.200560092926025,448157.0
+2020-03-23,6.080345153808594,6.137289047241211,5.934821128845215,5.947475910186768,263305.0
+2020-03-24,6.099326133728027,6.26383113861084,6.080345153808594,6.2068867683410645,796209.0
+2020-03-25,6.29546594619751,6.485279083251953,6.105652809143066,6.187905788421631,1183426.0
+2020-03-26,6.187905788421631,6.26383113861084,6.168923854827881,6.232194900512695,361543.0
+2020-03-29,6.219541072845459,6.26383113861084,6.200560092926025,6.225868225097656,209615.0
+2020-03-30,6.26383113861084,6.31444787979126,6.232194900512695,6.244850158691406,658051.0
+2020-03-31,6.26383113861084,6.390373229980469,6.26383113861084,6.346083164215088,959191.0
+2020-04-01,6.377718925476074,6.643456935882568,6.339756011962891,6.453643798828125,1042995.0
+2020-04-02,6.422008037567139,6.643456935882568,6.422008037567139,6.5169148445129395,1118012.0
+2020-04-05,6.567532062530518,6.637129783630371,6.358736991882324,6.422008037567139,387245.0
+2020-04-06,6.422008037567139,6.9281768798828125,6.409354209899902,6.687747001647949,2071744.0
+2020-04-07,6.757345199584961,6.757345199584961,6.611821174621582,6.6181488037109375,761915.0
+2020-04-08,6.624475955963135,6.833270072937012,6.611821174621582,6.649784088134766,866592.0
+2020-04-09,6.763671875,6.801634788513184,6.611821174621582,6.630803108215332,713407.0
+2020-04-12,6.485279083251953,6.769999027252197,6.485279083251953,6.643456935882568,995163.0
+2020-04-13,6.706727981567383,6.833270072937012,6.611821174621582,6.6181488037109375,1391648.0
+2020-04-14,6.643456935882568,6.820615768432617,6.586513042449951,6.814289093017578,1041269.0
+2020-04-15,6.890213966369629,6.896541118621826,6.7004008293151855,6.769999027252197,750036.0
+2020-04-16,6.732036113739014,6.738362789154053,6.6181488037109375,6.624475955963135,373396.0
+2020-04-19,6.7004008293151855,6.7004008293151855,6.637129783630371,6.656110763549805,185876.0
+2020-04-20,6.6750922203063965,6.687747001647949,6.548550128936768,6.643456935882568,292225.0
+2020-04-21,6.358736991882324,6.580185890197754,6.358736991882324,6.485279083251953,270278.0
+2020-04-22,6.422008037567139,6.580185890197754,6.422008037567139,6.54222297668457,185911.0
+2020-04-23,6.573859214782715,6.738362789154053,6.535895824432373,6.5991668701171875,1169454.0
+2020-04-26,6.6750922203063965,6.763671875,6.643456935882568,6.725708961486816,702239.0
+2020-04-27,6.769999027252197,6.833270072937012,6.6750922203063965,6.6750922203063965,729013.0
+2020-04-28,6.687747001647949,6.91552209854126,6.681419849395752,6.7763261795043945,1208752.0
+2020-04-29,6.833270072937012,6.858578205108643,6.795307159423828,6.807961940765381,570188.0
+2020-04-30,6.9281768798828125,7.257185935974121,6.9281768798828125,7.155951976776123,2854706.0
+2020-05-03,6.991447925567627,6.991447925567627,6.440989971160889,6.440989971160889,700965.0
+2020-05-04,6.2891387939453125,6.390373229980469,6.09299898147583,6.390373229980469,438782.0
+2020-05-05,6.611821174621582,6.706727981567383,6.453643798828125,6.497933864593506,712547.0
+2020-05-06,6.523241996765137,6.637129783630371,6.485279083251953,6.523241996765137,385392.0
+2020-05-07,6.485279083251953,6.485279083251953,6.390373229980469,6.409354209899902,170469.0
+2020-05-10,6.5169148445129395,6.548550128936768,6.409354209899902,6.440989971160889,316603.0
+2020-05-11,6.320775032043457,6.485279083251953,6.200560092926025,6.390373229980469,586009.0
+2020-05-12,6.422008037567139,6.485279083251953,6.422008037567139,6.428335189819336,225528.0
+2020-05-13,6.428335189819336,6.428335189819336,6.327102184295654,6.377718925476074,326430.0
+2020-05-14,6.371391773223877,6.396699905395508,6.327102184295654,6.352409839630127,378511.0
+2020-05-17,6.371391773223877,6.409354209899902,6.352409839630127,6.3650641441345215,396734.0
+2020-05-18,6.396699905395508,6.409354209899902,6.371391773223877,6.390373229980469,562959.0
+2020-05-19,6.403027057647705,6.453643798828125,6.377718925476074,6.377718925476074,826719.0
+2020-05-20,6.390373229980469,6.415680885314941,6.339756011962891,6.377718925476074,601513.0
+2020-05-21,6.3840460777282715,6.403027057647705,6.339756011962891,6.339756011962891,452020.0
+2020-05-31,6.453643798828125,6.896541118621826,6.390373229980469,6.7004008293151855,1866614.0
+2020-06-01,6.649784088134766,6.7763261795043945,6.586513042449951,6.6750922203063965,1361574.0
+2020-06-02,6.681419849395752,6.896541118621826,6.681419849395752,6.687747001647949,858339.0
+2020-06-03,6.681419849395752,6.706727981567383,6.529569149017334,6.624475955963135,637075.0
+2020-06-04,6.580185890197754,6.611821174621582,6.485279083251953,6.554878234863281,695531.0
+2020-06-07,6.5991668701171875,6.643456935882568,6.548550128936768,6.548550128936768,610630.0
+2020-06-08,6.611821174621582,6.801634788513184,6.580185890197754,6.801634788513184,1352217.0
+2020-06-09,6.839597225189209,7.478633880615234,6.8269429206848145,7.478633880615234,5289321.0
+2020-06-10,8.035419464111328,8.22523307800293,7.522923946380615,7.6621198654174805,11956743.0
+2020-06-11,7.655793190002441,7.902550220489502,7.5292510986328125,7.649466037750244,4959107.0
+2020-06-14,7.649466037750244,8.3992280960083,7.649466037750244,8.335956573486328,8953586.0
+2020-06-15,8.320138931274414,8.952849388122559,8.320138931274414,8.383410453796387,7238413.0
+2020-06-16,8.541587829589844,9.22175121307373,8.5099515914917,9.22175121307373,7482505.0
+2020-06-17,9.490653038024902,10.139181137084961,9.459017753601074,10.139181137084961,6689953.0
+2020-06-18,10.534625053405762,11.151516914367676,9.142662048339844,9.870279312133789,12261590.0
+2020-06-21,10.170817375183105,10.582077980041504,9.712101936340332,10.170817375183105,14175642.0
+2020-06-22,10.218270301818848,10.36063003540039,9.807007789611816,9.933549880981445,3639839.0
+2020-06-23,9.933549880981445,10.060091972351074,9.664648056030273,9.822826385498047,3185040.0
+2020-06-24,9.870279312133789,9.870279312133789,9.395746231079102,9.44320011138916,3140284.0
+2020-06-25,9.395746231079102,10.202451705932617,9.269204139709473,9.886096954345703,9275187.0
+2020-06-28,9.933549880981445,10.202451705932617,9.822826385498047,10.04427433013916,3857544.0
+2020-06-29,10.028456687927246,10.154998779296875,9.854460716247559,9.886096954345703,2012235.0
+2020-06-30,9.917732238769531,10.075909614562988,9.807007789611816,9.917732238769531,2023706.0
+2020-07-01,10.028456687927246,10.26572322845459,9.901914596557617,10.028456687927246,3814662.0
+2020-07-02,10.091728210449219,10.091728210449219,9.901914596557617,9.933549880981445,1563309.0
+2020-07-05,10.012639045715332,10.04427433013916,9.901914596557617,9.917732238769531,1494437.0
+2020-07-06,9.933549880981445,9.981002807617188,9.807007789611816,9.870279312133789,1778836.0
+2020-07-07,9.870279312133789,10.850979804992676,9.791190147399902,10.850979804992676,11454497.0
+2020-07-08,11.198970794677734,11.800045013427734,10.96170425415039,11.420418739318848,13113503.0
+2020-07-09,11.452054977416992,11.641867637634277,11.198970794677734,11.230606079101562,3785672.0
+2020-07-12,11.230606079101562,11.70513916015625,11.151516914367676,11.246423721313477,4205640.0
+2020-07-13,11.452054977416992,11.626049995422363,11.293876647949219,11.341329574584961,3612291.0
+2020-07-14,11.293876647949219,11.546960830688477,11.293876647949219,11.357148170471191,1666130.0
+2020-07-15,11.452054977416992,12.480209350585938,11.372965812683105,12.274578094482422,10258743.0
+2020-07-16,12.242942810058594,12.590932846069336,12.037311553955078,12.132218360900879,7900197.0
+2020-07-19,12.306214332580566,13.112918853759766,12.148036003112793,12.764927864074707,8440337.0
+2020-07-20,12.733292579650879,13.081283569335938,11.752592086791992,12.242942810058594,9125839.0
+2020-07-21,12.353667259216309,12.780746459960938,12.353667259216309,12.559297561645508,4010549.0
+2020-07-22,12.606751441955566,13.239460945129395,12.51184368133545,12.717474937438965,8488059.0
+2020-07-23,12.685839653015137,13.033829689025879,12.590932846069336,12.764927864074707,2981361.0
+2020-07-26,12.891470909118652,12.970559120178223,12.464390754699707,12.559297561645508,1829940.0
+2020-07-27,12.559297561645508,12.764927864074707,12.448573112487793,12.52766227722168,1259110.0
+2020-07-28,12.52766227722168,12.780746459960938,12.432756423950195,12.432756423950195,2100231.0
+2020-08-05,12.575115203857422,13.081283569335938,12.575115203857422,12.875653266906738,4607230.0
+2020-08-06,12.90728759765625,12.970559120178223,12.590932846069336,12.685839653015137,2873422.0
+2020-08-09,12.90728759765625,12.90728759765625,12.733292579650879,12.780746459960938,1367665.0
+2020-08-10,12.844017028808594,13.74562931060791,12.717474937438965,13.397639274597168,9336001.0
+2020-08-11,13.571634292602539,14.726329803466797,13.508362770080566,14.726329803466797,11575267.0
+2020-08-12,15.105956077575684,15.817754745483398,14.88450813293457,15.074320793151855,10422180.0
+2020-08-13,15.074320793151855,15.074320793151855,15.074320793151855,15.074320793151855,0.0
+2020-08-16,15.3115873336792,16.355558395385742,15.248315811157227,15.817754745483398,7377917.0
+2020-08-17,15.8019380569458,16.1973819732666,15.200862884521484,15.501399993896484,4990012.0
+2020-08-18,15.501399993896484,15.770301818847656,15.343222618103027,15.533036231994629,1698224.0
+2020-08-19,15.675395965576172,15.8019380569458,15.48558235168457,15.501399993896484,1980546.0
+2020-08-20,15.39067554473877,16.7984561920166,15.39067554473877,16.260652542114258,13653912.0
+2020-08-23,16.41883087158203,16.89336395263672,16.292287826538086,16.703550338745117,5790293.0
+2020-08-24,16.924997329711914,17.209718704223633,16.513736724853516,16.735185623168945,3686989.0
+2020-08-25,16.735185623168945,17.367895126342773,16.703550338745117,16.83009147644043,5201104.0
+2020-08-26,16.83009147644043,17.209718704223633,16.735185623168945,16.89336395263672,2975169.0
+2020-08-27,17.01990509033203,17.083175659179688,16.64027976989746,16.735185623168945,2691269.0
+2020-08-30,16.64027976989746,17.178081512451172,16.545372009277344,16.988269805908203,4457361.0
+2020-08-31,17.146446228027344,17.367895126342773,16.735185623168945,16.83009147644043,3515745.0
+2020-09-01,16.766820907592773,16.83009147644043,15.849390983581543,16.22901725769043,2180527.0
+2020-09-02,16.22901725769043,16.355558395385742,15.501399993896484,16.007568359375,1507448.0
+2020-09-03,16.070838928222656,16.545372009277344,15.944296836853027,16.260652542114258,2152173.0
+2020-09-06,16.22901725769043,16.766820907592773,15.944296836853027,16.45046615600586,2065814.0
+2020-09-07,16.671913146972656,17.304624557495117,16.545372009277344,16.924997329711914,6639816.0
+2020-09-08,17.114810943603516,17.209718704223633,16.64027976989746,16.735185623168945,4125171.0
+2020-09-09,16.671913146972656,16.988269805908203,16.482101440429688,16.703550338745117,2309540.0
+2020-09-10,16.83009147644043,17.083175659179688,16.64027976989746,16.64027976989746,2400618.0
+2020-09-13,16.703550338745117,16.924997329711914,16.577007293701172,16.703550338745117,1979070.0
+2020-09-14,16.766820907592773,18.285324096679688,16.292287826538086,17.336259841918945,13505733.0
+2020-09-15,17.526073455810547,17.87406349182129,16.956634521484375,16.956634521484375,5168078.0
+2020-09-16,16.766820907592773,16.956634521484375,15.501399993896484,15.69121265411377,4472739.0
+2020-09-17,15.69121265411377,16.165746688842773,15.026867866516113,15.786120414733887,3622862.0
+2020-09-20,15.8019380569458,16.482101440429688,15.8019380569458,16.387195587158203,2644325.0
+2020-09-21,16.41883087158203,16.545372009277344,15.817754745483398,15.849390983581543,1729758.0
+2020-09-22,15.675395965576172,16.134109497070312,15.438129425048828,15.944296836853027,1265852.0
+2020-09-24,15.975933074951172,16.260652542114258,15.8019380569458,16.007568359375,1430025.0
+2020-09-27,15.975933074951172,16.45046615600586,15.9126615524292,16.323923110961914,1309629.0
+2020-09-28,16.323923110961914,17.241352081298828,16.22901725769043,16.861726760864258,6621457.0
+2020-09-29,16.924997329711914,17.083175659179688,16.545372009277344,16.7984561920166,2235731.0
+2020-09-30,16.861726760864258,16.956634521484375,16.64027976989746,16.735185623168945,1190883.0
+2020-10-01,16.7984561920166,16.7984561920166,16.134109497070312,16.545372009277344,957749.0
+2020-10-04,16.545372009277344,16.545372009277344,15.817754745483398,15.849390983581543,662255.0
+2020-10-05,15.849390983581543,16.513736724853516,15.422310829162598,16.482101440429688,1696583.0
+2020-10-06,16.482101440429688,16.924997329711914,16.45046615600586,16.577007293701172,1555021.0
+2020-10-07,17.05154037475586,17.810792922973633,16.956634521484375,17.083175659179688,6400228.0
+2020-10-08,17.209718704223633,17.209718704223633,16.7984561920166,16.924997329711914,1460716.0
+2020-10-11,17.05154037475586,18.601680755615234,16.89336395263672,18.601680755615234,3318669.0
+2020-10-12,19.55074691772461,20.436540603637695,18.88640022277832,19.455839157104492,13491831.0
+2020-10-13,19.329296112060547,21.195791244506836,19.012941360473633,20.34163475036621,9573788.0
+2020-10-14,20.373268127441406,21.069250106811523,20.056913375854492,20.30999755859375,4693652.0
+2020-10-15,20.246726989746094,20.816165924072266,19.70892333984375,20.08854866027832,3083120.0
+2020-10-18,20.436540603637695,20.689624786376953,20.12018585205078,20.278362274169922,1502501.0
+2020-10-19,20.34163475036621,20.373268127441406,20.025278091430664,20.12018585205078,1197088.0
+2020-10-20,19.993642807006836,20.151819229125977,19.10784912109375,19.55074691772461,1721002.0
+2020-10-21,19.614017486572266,19.740558624267578,19.329296112060547,19.51910972595215,642758.0
+2020-10-22,19.392568588256836,20.404905319213867,19.012941360473633,19.51910972595215,3574596.0
+2020-10-25,19.614017486572266,20.183456420898438,17.589344024658203,17.68425178527832,2018823.0
+2020-10-26,17.810792922973633,18.91803550720215,15.975933074951172,18.000606536865234,3144662.0
+2020-10-27,18.127147674560547,18.411867141723633,17.083175659179688,18.000606536865234,2485738.0
+2020-10-28,18.032241821289062,18.759857177734375,17.68425178527832,17.905698776245117,4746643.0
+2020-10-29,17.083175659179688,18.31696128845215,17.083175659179688,17.336259841918945,1951882.0
+2020-11-01,17.43116569519043,17.937334060668945,17.43116569519043,17.589344024658203,980192.0
+2020-11-02,17.65261459350586,18.285324096679688,17.557708740234375,18.253690719604492,1727264.0
+2020-11-03,18.411867141723633,18.50677490234375,17.968969345092773,18.09551239013672,1533384.0
+2020-11-04,18.158782958984375,19.740558624267578,18.158782958984375,19.29766273498535,4955712.0
+2020-11-05,19.424203872680664,19.455839157104492,18.66495132446289,19.012941360473633,1344283.0
+2020-11-08,19.202754974365234,19.740558624267578,19.044578552246094,19.55074691772461,1391006.0
+2020-11-09,19.772193908691406,21.480512619018555,19.70892333984375,21.480512619018555,4081966.0
+2020-11-10,23.6000919342041,23.6000919342041,21.10088539123535,23.6000919342041,5947379.0
+2020-11-11,24.42261505126953,25.24513816833496,23.536819458007812,24.0113525390625,10051808.0
+2020-11-12,24.137895584106445,24.770605087280273,23.536819458007812,23.948081970214844,4617532.0
+2020-11-15,24.517520904541016,26.32074546813965,24.359344482421875,26.036026000976562,7695879.0
+2020-11-16,27.206539154052734,28.630138397216797,27.048362731933594,28.630138397216797,5895744.0
+2020-11-17,29.57920265197754,31.477333068847656,29.167940139770508,31.477333068847656,7881294.0
+2020-11-18,31.951866149902344,34.609249114990234,31.63551139831543,34.609249114990234,8463514.0
+2020-11-19,35.24195861816406,37.89934158325195,32.01513671875,32.71112060546875,14065591.0
+2020-11-22,34.166351318359375,34.7990608215332,32.14167785644531,32.58457565307617,6480233.0
+2020-11-23,32.26822280883789,33.02747344970703,31.066072463989258,32.14167785644531,4513636.0
+2020-11-24,32.26822280883789,33.09074401855469,31.8253231048584,32.01513671875,2158890.0
+2020-11-25,32.3947639465332,32.83766174316406,31.477333068847656,31.6038761138916,1650806.0
+2020-11-26,28.97812843322754,31.066072463989258,28.97812843322754,30.275184631347656,2759952.0
+2020-11-29,30.749717712402344,33.28055953979492,30.749717712402344,33.28055953979492,3025116.0
+2020-11-30,34.48270797729492,36.57065200805664,34.10308074951172,36.57065200805664,6561426.0
+2020-12-01,37.0135498046875,40.05055618286133,35.11541748046875,37.64625930786133,11471146.0
+2020-12-02,37.58298873901367,38.34223937988281,34.35616683959961,34.48270797729492,6940279.0
+2020-12-03,33.5969123840332,34.609249114990234,31.698781967163086,32.58457565307617,6687374.0
+2020-12-06,33.53364181518555,34.98887634277344,32.64784622192383,33.849998474121094,6242851.0
+2020-12-07,37.21939468383789,37.21939468383789,37.21939468383789,37.21939468383789,19099.0
+2020-12-08,40.935340881347656,40.935340881347656,40.935340881347656,40.935340881347656,86135.0
+2020-12-09,45.010894775390625,45.010894775390625,42.1939697265625,45.010894775390625,5424117.0
+2020-12-10,46.149654388427734,48.48710250854492,45.9698486328125,46.56919479370117,6130680.0
+2020-12-13,46.56919479370117,47.34834671020508,41.95423126220703,42.853248596191406,8061394.0
+2020-12-14,42.313838958740234,42.5535774230957,38.95750045776367,39.37704086303711,4602438.0
+2020-12-15,39.317108154296875,42.43370819091797,39.317108154296875,41.235015869140625,5620576.0
+2020-12-16,41.35488510131836,42.134033203125,40.45586395263672,40.57573318481445,2299766.0
+2020-12-17,40.995277404785156,40.995277404785156,39.19723892211914,39.496910095214844,1226491.0
+2020-12-20,39.61677932739258,39.73664855957031,37.75880813598633,38.2982177734375,1051792.0
+2020-12-21,35.96076965332031,37.75880813598633,34.5223388671875,35.30148696899414,1931995.0
+2020-12-22,35.661094665527344,38.77769470214844,35.481292724609375,38.77769470214844,1948898.0
+2020-12-23,40.27606201171875,41.89429473876953,39.496910095214844,40.03632354736328,4850090.0
+2020-12-24,40.096256256103516,40.156192779541016,38.05847930908203,38.77769470214844,1317739.0
+2020-12-27,39.37704086303711,41.175079345703125,39.017433166503906,39.79658508300781,2406088.0
+2020-12-28,40.03632354736328,40.03632354736328,38.95750045776367,39.257171630859375,670866.0
+2020-12-29,39.556846618652344,40.57573318481445,39.017433166503906,39.61677932739258,1594125.0
+2020-12-30,39.85651779174805,39.85651779174805,38.95750045776367,38.95750045776367,568022.0
+2020-12-31,39.13730239868164,39.556846618652344,38.59789276123047,38.7177619934082,541102.0
+2021-01-03,38.95750045776367,38.95750045776367,36.79985427856445,37.27933120727539,852490.0
+2021-01-04,37.27933120727539,37.87867736816406,36.85978698730469,37.45913314819336,767594.0
+2021-01-05,37.9386100769043,37.9985466003418,36.91972351074219,36.91972351074219,579696.0
+2021-01-06,36.79985427856445,37.21939468383789,36.08063888549805,36.08063888549805,537412.0
+2021-01-07,34.1627311706543,35.06174850463867,33.803123474121094,34.46240234375,5370152.0
+2021-01-10,34.76207733154297,37.099525451660156,34.70214080810547,36.85978698730469,4765703.0
+2021-01-11,37.159461975097656,37.339263916015625,36.320377349853516,36.500179290771484,1927171.0
+2021-01-12,36.500179290771484,36.97965621948242,36.08063888549805,36.38031005859375,1553245.0
+2021-01-13,36.320377349853516,36.79985427856445,36.08063888549805,36.320377349853516,1540839.0
+2021-01-14,36.560115814208984,36.91972351074219,36.14057159423828,36.320377349853516,2248320.0
+2021-01-17,36.320377349853516,36.62004852294922,35.661094665527344,35.721031188964844,1125423.0
+2021-01-18,35.721031188964844,36.20050811767578,33.803123474121094,35.06174850463867,1377052.0
+2021-01-19,35.241554260253906,35.481292724609375,34.582271575927734,34.94187927246094,854843.0
+2021-01-20,34.8220100402832,35.06174850463867,34.46240234375,34.46240234375,787418.0
+2021-01-21,34.70214080810547,35.60116195678711,34.582271575927734,34.8819465637207,1724545.0
+2021-01-24,35.06174850463867,35.90083312988281,34.76207733154297,35.661094665527344,2082415.0
+2021-01-25,35.90083312988281,35.96076965332031,35.12168502807617,35.241554260253906,774737.0
+2021-01-26,35.181617736816406,35.241554260253906,34.642208099365234,35.241554260253906,499043.0
+2021-01-27,35.241554260253906,35.241554260253906,34.8220100402832,35.181617736816406,408329.0
+2021-01-28,34.8220100402832,35.181617736816406,34.582271575927734,35.12168502807617,539142.0
+2021-01-31,35.06174850463867,35.06174850463867,34.04286193847656,34.5223388671875,758721.0
+2021-02-01,34.46240234375,34.5223388671875,33.563385009765625,34.1627311706543,654416.0
+2021-02-02,34.1627311706543,35.661094665527344,34.04286193847656,35.00181579589844,2668758.0
+2021-02-03,35.241554260253906,35.241554260253906,33.86305618286133,33.98292541503906,1098697.0
+2021-02-04,33.20377731323242,33.563385009765625,32.724300384521484,33.263710021972656,812443.0
+2021-02-07,34.1027946472168,35.54122543334961,33.743186950683594,34.642208099365234,1908993.0
+2021-02-08,34.94187927246094,35.36142349243164,34.76207733154297,35.241554260253906,1354739.0
+2021-02-09,35.36142349243164,37.399200439453125,35.30148696899414,36.44024658203125,7566502.0
+2021-02-10,36.91972351074219,37.21939468383789,35.661094665527344,35.96076965332031,2098063.0
+2021-02-11,36.02070236206055,36.85978698730469,35.84090042114258,36.08063888549805,1431731.0
+2021-02-14,36.14057159423828,36.67998504638672,35.96076965332031,36.08063888549805,1146737.0
+2021-02-15,36.44024658203125,37.9985466003418,36.14057159423828,37.339263916015625,6270878.0
+2021-02-16,37.51906967163086,37.9985466003418,37.03959274291992,37.579002380371094,2300947.0
+2021-02-17,37.638938903808594,37.638938903808594,36.14057159423828,36.73991775512695,1304081.0
+2021-02-18,36.560115814208984,37.27933120727539,36.14057159423828,36.500179290771484,691320.0
+2021-02-21,36.500179290771484,37.03959274291992,36.320377349853516,36.500179290771484,513214.0
+2021-02-22,36.560115814208984,37.69887161254883,36.320377349853516,37.45913314819336,2854999.0
+2021-02-23,37.69887161254883,37.87867736816406,36.85978698730469,37.03959274291992,1548307.0
+2021-02-24,37.27933120727539,37.27933120727539,35.36142349243164,35.481292724609375,1398350.0
+2021-02-25,36.20050811767578,36.560115814208984,35.84090042114258,35.84090042114258,508152.0
+2021-02-28,35.84090042114258,35.84090042114258,35.36142349243164,35.54122543334961,541002.0
+2021-03-01,35.36142349243164,36.14057159423828,35.36142349243164,35.421356201171875,513172.0
+2021-03-02,36.08063888549805,36.260440826416016,35.181617736816406,35.241554260253906,977286.0
+2021-03-03,35.30148696899414,35.661094665527344,34.94187927246094,35.181617736816406,626904.0
+2021-03-04,35.36142349243164,35.36142349243164,34.8220100402832,34.94187927246094,339091.0
+2021-03-07,35.06174850463867,35.60116195678711,34.8819465637207,35.36142349243164,735010.0
+2021-03-08,35.421356201171875,35.421356201171875,34.76207733154297,35.00181579589844,547691.0
+2021-03-09,34.76207733154297,34.8819465637207,34.46240234375,34.5223388671875,404819.0
+2021-03-10,34.46240234375,34.582271575927734,33.92299270629883,33.92299270629883,355939.0
+2021-03-11,33.98292541503906,35.90083312988281,33.323646545410156,35.06174850463867,1715362.0
+2021-03-14,35.96076965332031,35.96076965332031,35.06174850463867,35.181617736816406,728438.0
+2021-03-15,34.94187927246094,35.30148696899414,34.642208099365234,34.8220100402832,572802.0
+2021-03-16,34.8819465637207,35.06174850463867,34.1627311706543,34.46240234375,479575.0
+2021-03-17,34.402469635009766,34.402469635009766,33.803123474121094,34.1027946472168,563846.0
+2021-03-18,34.04286193847656,34.402469635009766,33.68325424194336,34.1027946472168,414493.0
+2021-03-21,34.1627311706543,34.642208099365234,34.1627311706543,34.582271575927734,356354.0
+2021-03-22,34.70214080810547,34.94187927246094,34.582271575927734,34.582271575927734,330356.0
+2021-03-23,34.642208099365234,34.70214080810547,33.86305618286133,33.86305618286133,321134.0
+2021-03-24,33.62331771850586,34.04286193847656,33.62331771850586,33.743186950683594,276788.0
+2021-03-25,33.803123474121094,34.582271575927734,33.743186950683594,33.92299270629883,488013.0
+2021-03-28,33.98292541503906,34.28260040283203,33.743186950683594,33.743186950683594,377474.0
+2021-03-29,33.743186950683594,34.1027946472168,33.68325424194336,34.04286193847656,296589.0
+2021-03-30,33.98292541503906,34.1027946472168,33.743186950683594,33.803123474121094,217667.0
+2021-03-31,33.803123474121094,34.402469635009766,33.68325424194336,34.04286193847656,522788.0
+2021-04-01,34.1027946472168,34.70214080810547,34.04286193847656,34.1627311706543,1030341.0
+2021-04-04,34.28260040283203,35.36142349243164,34.1627311706543,34.94187927246094,1202572.0
+2021-04-05,35.181617736816406,35.721031188964844,35.12168502807617,35.12168502807617,938682.0
+2021-04-06,35.181617736816406,35.421356201171875,34.76207733154297,35.36142349243164,785833.0
+2021-04-07,35.36142349243164,35.36142349243164,35.36142349243164,35.36142349243164,0.0
+2021-04-08,34.94187927246094,35.36142349243164,34.70214080810547,35.00181579589844,539814.0
+2021-04-11,35.00181579589844,35.00181579589844,35.00181579589844,35.00181579589844,0.0
+2021-04-12,35.481292724609375,36.260440826416016,35.481292724609375,35.481292724609375,2356711.0
+2021-04-13,35.54122543334961,35.60116195678711,34.76207733154297,34.76207733154297,367739.0
+2021-04-14,34.8819465637207,34.8819465637207,34.1027946472168,34.1627311706543,288524.0
+2021-04-15,34.28260040283203,34.642208099365234,34.28260040283203,34.342533111572266,149669.0
+2021-04-18,34.46240234375,35.06174850463867,34.342533111572266,35.06174850463867,194086.0
+2021-04-19,34.8220100402832,35.06174850463867,34.642208099365234,34.76207733154297,191126.0
+2021-04-20,34.642208099365234,34.8220100402832,34.46240234375,34.5223388671875,254193.0
+2021-04-21,35.06174850463867,36.260440826416016,35.06174850463867,35.30148696899414,2141266.0
+2021-04-22,35.36142349243164,35.36142349243164,34.76207733154297,34.8819465637207,339952.0
+2021-04-25,34.8819465637207,34.8819465637207,34.402469635009766,34.5223388671875,302831.0
+2021-04-26,34.5223388671875,34.76207733154297,34.1627311706543,34.70214080810547,209496.0
+2021-04-27,34.76207733154297,34.76207733154297,34.342533111572266,34.70214080810547,173857.0
+2021-04-28,34.8220100402832,34.8220100402832,34.28260040283203,34.46240234375,165195.0
+2021-04-29,34.46240234375,34.582271575927734,34.28260040283203,34.402469635009766,239354.0
+2021-05-02,34.28260040283203,34.28260040283203,33.92299270629883,34.04286193847656,281635.0
+2021-05-03,33.92299270629883,34.28260040283203,33.68325424194336,34.22266387939453,178529.0
+2021-05-04,34.1627311706543,34.582271575927734,34.1027946472168,34.28260040283203,173564.0
+2021-05-05,34.1627311706543,34.342533111572266,33.92299270629883,34.22266387939453,151378.0
+2021-05-06,34.04286193847656,34.04286193847656,33.86305618286133,33.98292541503906,64663.0
+2021-05-09,33.98292541503906,34.04286193847656,33.86305618286133,33.92299270629883,38300.0
+2021-05-10,33.98292541503906,34.22266387939453,33.86305618286133,34.04286193847656,84804.0
+2021-05-17,34.1027946472168,34.46240234375,34.04286193847656,34.22266387939453,157409.0
+2021-05-18,34.5223388671875,34.94187927246094,34.5223388671875,34.76207733154297,482202.0
+2021-05-19,34.8819465637207,35.54122543334961,34.76207733154297,34.8819465637207,1048287.0
+2021-05-20,34.8819465637207,35.00181579589844,34.582271575927734,34.76207733154297,171023.0
+2021-05-23,34.76207733154297,35.36142349243164,34.402469635009766,35.181617736816406,644273.0
+2021-05-24,35.241554260253906,35.60116195678711,35.12168502807617,35.481292724609375,696222.0
+2021-05-25,36.08063888549805,37.21939468383789,36.02070236206055,36.560115814208984,4316795.0
+2021-05-26,36.91972351074219,37.45913314819336,36.260440826416016,36.260440826416016,1666677.0
+2021-05-27,36.260440826416016,37.03959274291992,36.260440826416016,36.560115814208984,640594.0
+2021-05-30,36.85978698730469,37.03959274291992,36.38031005859375,36.79985427856445,661504.0
+2021-05-31,36.79985427856445,36.85978698730469,36.20050811767578,36.44024658203125,463968.0
+2021-06-01,36.20050811767578,36.560115814208984,35.84090042114258,35.84090042114258,560040.0
+2021-06-02,35.90083312988281,35.96076965332031,34.94187927246094,35.06174850463867,563962.0
+2021-06-03,35.12168502807617,35.661094665527344,35.12168502807617,35.36142349243164,375369.0
+2021-06-06,35.721031188964844,36.320377349853516,35.661094665527344,35.84090042114258,763278.0
+2021-06-07,36.02070236206055,36.73991775512695,35.84090042114258,36.62004852294922,1305814.0
+2021-06-08,36.79985427856445,36.79985427856445,34.76207733154297,36.02070236206055,798636.0
+2021-06-09,36.20050811767578,36.320377349853516,35.421356201171875,35.96076965332031,601952.0
+2021-06-10,35.96076965332031,35.96076965332031,35.60116195678711,35.84090042114258,421858.0
+2021-06-13,35.96076965332031,36.67998504638672,35.84090042114258,36.44024658203125,1332573.0
+2021-06-14,36.85978698730469,39.556846618652344,36.85978698730469,38.358154296875,12365353.0
+2021-06-15,38.358154296875,38.95750045776367,37.51906967163086,37.69887161254883,2421600.0
+2021-06-16,37.638938903808594,37.9985466003418,36.97965621948242,37.21939468383789,1033756.0
+2021-06-17,37.03959274291992,37.75880813598633,36.79985427856445,37.159461975097656,1044358.0
+2021-06-20,37.159461975097656,37.27933120727539,36.73991775512695,36.97965621948242,693123.0
+2021-06-21,36.85978698730469,36.91972351074219,36.38031005859375,36.560115814208984,711937.0
+2021-06-22,36.560115814208984,36.91972351074219,36.44024658203125,36.62004852294922,701843.0
+2021-06-23,36.85978698730469,37.9985466003418,36.67998504638672,37.27933120727539,1845636.0
+2021-06-24,37.399200439453125,38.53795623779297,37.399200439453125,38.238285064697266,2569882.0
+2021-06-27,38.238285064697266,38.238285064697266,38.238285064697266,38.238285064697266,0.0
+2021-06-28,39.556846618652344,41.65455627441406,39.37704086303711,40.156192779541016,3327399.0
+2021-06-29,40.156192779541016,40.27606201171875,39.13730239868164,39.257171630859375,1015945.0
+2021-06-30,39.257171630859375,40.096256256103516,38.95750045776367,39.13730239868164,701718.0
+2021-07-01,39.017433166503906,39.79658508300781,38.89756393432617,39.317108154296875,506713.0
+2021-07-04,38.95750045776367,40.45586395263672,38.95750045776367,39.37704086303711,1194783.0
+2021-07-05,39.37704086303711,40.45586395263672,38.95750045776367,40.335994720458984,1481724.0
+2021-07-06,40.45586395263672,41.05521011352539,40.096256256103516,40.51580047607422,1445540.0
+2021-07-07,40.45586395263672,41.175079345703125,39.91645431518555,40.75553894042969,809648.0
+2021-07-08,40.75553894042969,40.935340881347656,39.79658508300781,39.79658508300781,373857.0
+2021-07-11,40.156192779541016,41.474754333496094,40.156192779541016,41.35488510131836,2373955.0
+2021-07-12,41.35488510131836,41.35488510131836,40.27606201171875,40.57573318481445,761321.0
+2021-07-13,40.63566970825195,40.995277404785156,39.97638702392578,40.096256256103516,343949.0
+2021-07-14,39.85651779174805,40.51580047607422,39.79658508300781,40.156192779541016,372854.0
+2021-07-15,40.156192779541016,40.45586395263672,39.91645431518555,40.21612548828125,309842.0
+2021-07-25,40.156192779541016,40.57573318481445,39.97638702392578,40.03632354736328,354366.0
+2021-07-26,40.156192779541016,40.27606201171875,39.257171630859375,39.43697738647461,363385.0
+2021-07-27,39.43697738647461,39.97638702392578,39.43697738647461,39.556846618652344,399850.0
+2021-07-28,39.67671585083008,40.156192779541016,39.496910095214844,39.79658508300781,163101.0
+2021-07-29,40.81547164916992,40.87540817260742,39.73664855957031,39.73664855957031,858894.0
+2021-08-01,39.85651779174805,40.21612548828125,39.19723892211914,39.61677932739258,280704.0
+2021-08-02,39.67671585083008,39.79658508300781,38.95750045776367,39.077369689941406,415711.0
+2021-08-03,39.077369689941406,39.73664855957031,38.95750045776367,39.37704086303711,245339.0
+2021-08-04,39.13730239868164,39.257171630859375,38.53795623779297,38.53795623779297,268012.0
+2021-08-05,38.358154296875,38.95750045776367,38.05847930908203,38.53795623779297,270224.0
+2021-08-08,38.418087005615234,38.77769470214844,38.418087005615234,38.59789276123047,81502.0
+2021-08-09,38.53795623779297,38.53795623779297,38.11841583251953,38.178348541259766,180573.0
+2021-08-10,38.238285064697266,38.6578254699707,38.238285064697266,38.418087005615234,87415.0
+2021-08-11,38.358154296875,38.418087005615234,37.69887161254883,37.75880813598633,129110.0
+2021-08-12,37.69887161254883,37.87867736816406,36.320377349853516,36.85978698730469,295341.0
+2021-08-15,36.79985427856445,37.51906967163086,36.320377349853516,37.45913314819336,241713.0
+2021-08-16,37.638938903808594,37.638938903808594,37.03959274291992,37.03959274291992,108997.0
+2021-08-17,37.159461975097656,39.496910095214844,37.03959274291992,38.6578254699707,1219295.0
+2021-08-18,38.95750045776367,38.95750045776367,37.21939468383789,37.399200439453125,462267.0
+2021-08-19,37.399200439453125,37.9985466003418,37.03959274291992,37.51906967163086,335041.0
+2021-08-22,37.69887161254883,37.69887161254883,36.67998504638672,36.85978698730469,169511.0
+2021-08-23,37.159461975097656,37.75880813598633,36.44024658203125,36.67998504638672,314786.0
+2021-08-24,36.91972351074219,37.45913314819336,36.44024658203125,37.399200439453125,507182.0
+2021-08-25,37.399200439453125,37.45913314819336,36.560115814208984,36.67998504638672,183099.0
+2021-08-26,37.03959274291992,37.9985466003418,36.560115814208984,37.399200439453125,317807.0
+2021-08-29,37.399200439453125,37.399200439453125,37.099525451660156,37.21939468383789,73014.0
+2021-08-30,37.21939468383789,37.75880813598633,37.03959274291992,37.579002380371094,449094.0
+2021-08-31,37.579002380371094,38.358154296875,37.45913314819336,37.9386100769043,572103.0
+2021-09-01,38.178348541259766,38.238285064697266,37.75880813598633,37.75880813598633,278395.0
+2021-09-02,37.75880813598633,37.87867736816406,37.579002380371094,37.69887161254883,198639.0
+2021-09-05,37.9386100769043,38.05847930908203,37.638938903808594,37.87867736816406,483867.0
+2021-09-06,37.87867736816406,38.95750045776367,37.638938903808594,38.2982177734375,1147029.0
+2021-09-07,38.6578254699707,39.257171630859375,38.358154296875,38.77769470214844,1738229.0
+2021-09-08,38.89756393432617,39.37704086303711,38.59789276123047,38.59789276123047,777620.0
+2021-09-09,38.59789276123047,38.83763122558594,38.05847930908203,38.2982177734375,292885.0
+2021-09-12,38.238285064697266,38.6578254699707,37.579002380371094,37.9386100769043,466708.0
+2021-09-13,37.75880813598633,38.05847930908203,37.69887161254883,37.81874084472656,244815.0
+2021-09-14,37.75880813598633,38.2982177734375,37.69887161254883,37.87867736816406,429975.0
+2021-09-15,38.11841583251953,38.178348541259766,37.579002380371094,37.638938903808594,320097.0
+2021-09-16,37.75880813598633,37.75880813598633,37.099525451660156,37.69887161254883,517065.0
+2021-09-19,37.45913314819336,37.75880813598633,37.159461975097656,37.27933120727539,254005.0
+2021-09-20,37.27933120727539,37.45913314819336,36.91972351074219,36.91972351074219,215493.0
+2021-09-21,36.91972351074219,37.45913314819336,36.62004852294922,37.159461975097656,244065.0
+2021-09-22,37.21939468383789,37.21939468383789,36.79985427856445,36.97965621948242,123326.0
+2021-09-26,37.099525451660156,37.159461975097656,36.91972351074219,36.91972351074219,183514.0
+2021-09-27,36.91972351074219,37.69887161254883,36.67998504638672,37.339263916015625,595293.0
+2021-09-28,37.51906967163086,37.579002380371094,36.91972351074219,36.91972351074219,242923.0
+2021-09-29,36.97965621948242,37.159461975097656,36.67998504638672,37.099525451660156,233766.0
+2021-09-30,37.339263916015625,37.339263916015625,36.79985427856445,36.79985427856445,187807.0
+2021-10-03,36.85978698730469,36.85978698730469,36.38031005859375,36.67998504638672,194832.0
+2021-10-04,36.85978698730469,37.579002380371094,36.62004852294922,37.099525451660156,465405.0
+2021-10-05,37.03959274291992,37.159461975097656,36.73991775512695,37.099525451660156,171124.0
+2021-10-06,37.099525451660156,37.159461975097656,36.38031005859375,36.62004852294922,275353.0
+2021-10-07,36.560115814208984,36.560115814208984,35.96076965332031,36.320377349853516,311661.0
+2021-10-10,36.44024658203125,36.44024658203125,34.76207733154297,34.94187927246094,307691.0
+2021-10-11,34.94187927246094,34.94187927246094,34.94187927246094,34.94187927246094,0.0
+2021-10-12,35.60116195678711,35.90083312988281,35.181617736816406,35.36142349243164,337846.0
+2021-10-13,35.12168502807617,35.90083312988281,35.06174850463867,35.90083312988281,267583.0
+2021-10-14,35.96076965332031,36.85978698730469,35.60116195678711,36.20050811767578,1092151.0
+2021-10-17,36.38031005859375,36.97965621948242,36.20050811767578,36.62004852294922,779010.0
+2021-10-18,36.67998504638672,36.85978698730469,36.260440826416016,36.38031005859375,261768.0
+2021-10-19,36.67998504638672,37.27933120727539,36.260440826416016,36.260440826416016,1005168.0
+2021-10-20,36.20050811767578,36.500179290771484,35.661094665527344,35.661094665527344,198908.0
+2021-10-21,35.661094665527344,35.84090042114258,35.60116195678711,35.84090042114258,176093.0
+2021-10-24,35.84090042114258,35.84090042114258,35.241554260253906,35.421356201171875,256114.0
+2021-10-25,35.30148696899414,35.90083312988281,34.8819465637207,35.54122543334961,172077.0
+2021-10-26,35.661094665527344,35.96076965332031,35.36142349243164,35.78096389770508,170407.0
+2021-10-27,35.78096389770508,35.90083312988281,35.06174850463867,35.421356201171875,203963.0
+2021-10-28,35.60116195678711,36.14057159423828,35.421356201171875,35.90083312988281,322327.0
+2021-10-31,35.78096389770508,35.84090042114258,35.54122543334961,35.78096389770508,96241.0
+2021-11-01,35.84090042114258,35.84090042114258,35.481292724609375,35.661094665527344,118862.0
+2021-11-02,35.54122543334961,36.560115814208984,35.54122543334961,36.560115814208984,329338.0
+2021-11-03,36.560115814208984,36.91972351074219,35.84090042114258,35.90083312988281,462909.0
+2021-11-04,35.60116195678711,35.90083312988281,35.36142349243164,35.661094665527344,196455.0
+2021-11-07,35.84090042114258,35.84090042114258,35.181617736816406,35.36142349243164,177857.0
+2021-11-08,35.36142349243164,35.481292724609375,34.642208099365234,35.30148696899414,265864.0
+2021-11-09,34.70214080810547,34.70214080810547,33.08390808105469,34.1627311706543,457183.0
+2021-11-10,33.86305618286133,33.86305618286133,33.08390808105469,33.14384078979492,429214.0
+2021-11-11,33.263710021972656,33.263710021972656,31.76534652709961,31.825281143188477,419443.0
+2021-11-14,31.825281143188477,31.825281143188477,30.6865234375,30.806392669677734,812201.0
+2021-11-15,30.92626190185547,31.465673446655273,30.6865234375,30.806392669677734,596970.0
+2021-11-16,30.566654205322266,30.566654205322266,29.60770034790039,29.81747055053711,491101.0
+2021-11-17,29.727569580078125,30.207046508789062,29.517797470092773,29.877405166625977,523372.0
+2021-11-18,29.877405166625977,29.877405166625977,29.877405166625977,29.877405166625977,0.0
+2021-11-21,30.207046508789062,30.326915740966797,29.068288803100586,29.068288803100586,387136.0
+2021-11-22,28.76861572265625,28.97838592529297,28.199235916137695,28.199235916137695,212543.0
+2021-11-23,27.869596481323242,29.188156127929688,27.809661865234375,28.58881187438965,419617.0
+2021-11-24,29.308027267456055,29.337993621826172,28.828550338745117,29.308027267456055,208936.0
+2021-11-25,29.00835418701172,29.457862854003906,28.828550338745117,29.15818977355957,306427.0
+2021-11-28,29.15818977355957,29.15818977355957,29.15818977355957,29.15818977355957,0.0
+2021-11-29,26.700870513916016,27.50998878479004,26.281328201293945,26.491100311279297,279281.0
+2021-11-30,26.37122917175293,28.169269561767578,25.951688766479492,27.569923400878906,428483.0
+2021-12-01,27.869596481323242,28.169269561767578,27.180347442626953,27.330184936523438,243904.0
+2021-12-02,27.569923400878906,29.308027267456055,27.390119552612305,28.88848304748535,590545.0
+2021-12-05,29.367961883544922,30.4467830657959,28.88848304748535,29.367961883544922,647143.0
+2021-12-06,29.367961883544922,29.667633056640625,29.308027267456055,29.367961883544922,205048.0
+2021-12-07,29.667633056640625,32.18488693237305,29.60770034790039,31.76534652709961,1451221.0
+2021-12-08,31.825281143188477,31.94515037536621,30.8663272857666,31.046131134033203,484104.0
+2021-12-09,31.10606575012207,31.10606575012207,30.02724266052246,30.5067195892334,238534.0
+2021-12-12,30.8663272857666,32.36469268798828,30.8663272857666,32.00508499145508,546682.0
+2021-12-13,32.12495422363281,32.12495422363281,31.34580421447754,31.405738830566406,413050.0
+2021-12-14,31.405738830566406,31.825281143188477,30.986196517944336,31.34580421447754,315038.0
+2021-12-15,31.405738830566406,32.36469268798828,31.405738830566406,31.645477294921875,459947.0
+2021-12-16,32.06501770019531,32.18488693237305,31.585542678833008,31.645477294921875,211495.0
+2021-12-19,31.525606155395508,31.525606155395508,30.566654205322266,30.6865234375,389881.0
+2021-12-20,30.4467830657959,30.92626190185547,29.96730613708496,30.806392669677734,189519.0
+2021-12-21,31.166000366210938,31.166000366210938,30.5067195892334,30.626588821411133,120798.0
+2021-12-22,30.8663272857666,30.8663272857666,29.667633056640625,29.667633056640625,137276.0
+2021-12-23,29.96730613708496,30.266979217529297,28.88848304748535,28.9184513092041,154273.0
+2021-12-26,29.457862854003906,29.907373428344727,28.70867919921875,28.70867919921875,128069.0
+2021-12-27,28.94841957092285,28.94841957092285,28.199235916137695,28.199235916137695,246256.0
+2021-12-28,28.31910514831543,28.76861572265625,28.289138793945312,28.468942642211914,323045.0
+2021-12-29,28.468942642211914,29.337993621826172,27.50998878479004,27.539955139160156,797392.0
+2021-12-30,27.569923400878906,27.959497451782227,27.150379180908203,27.27025032043457,436153.0
+2022-01-02,27.390119552612305,27.569923400878906,27.210315704345703,27.360151290893555,162081.0
+2022-01-03,27.539955139160156,27.809661865234375,26.730838775634766,27.06047821044922,269753.0
+2022-01-04,27.120412826538086,28.199235916137695,26.970577239990234,28.199235916137695,410677.0
+2022-01-05,28.468942642211914,29.248092651367188,28.169269561767578,29.248092651367188,718966.0
+2022-01-06,29.248092651367188,29.248092651367188,28.678712844848633,28.858516693115234,396807.0
+2022-01-09,28.9184513092041,29.487829208374023,28.858516693115234,29.188156127929688,284526.0
+2022-01-10,29.188156127929688,30.5067195892334,29.00835418701172,29.937339782714844,790272.0
+2022-01-11,29.96730613708496,30.386850357055664,29.667633056640625,29.667633056640625,280051.0
+2022-01-12,30.566654205322266,30.806392669677734,30.02724266052246,30.02724266052246,534505.0
+2022-01-13,30.4467830657959,30.4467830657959,29.787504196166992,29.81747055053711,215456.0
+2022-01-16,29.757535934448242,30.147111892700195,29.697601318359375,29.907373428344727,236095.0
+2022-01-17,30.087177276611328,30.986196517944336,30.02724266052246,30.326915740966797,888493.0
+2022-01-18,30.5067195892334,30.626588821411133,30.02724266052246,30.087177276611328,373164.0
+2022-01-19,29.96730613708496,30.266979217529297,29.84743881225586,29.96730613708496,182108.0
+2022-01-20,29.96730613708496,30.746456146240234,29.907373428344727,30.147111892700195,434994.0
+2022-01-23,30.326915740966797,30.326915740966797,29.667633056640625,29.787504196166992,138277.0
+2022-01-24,29.787504196166992,29.96730613708496,29.667633056640625,29.667633056640625,85511.0
+2022-01-25,29.60770034790039,29.757535934448242,29.367961883544922,29.667633056640625,119615.0
+2022-01-26,29.667633056640625,29.667633056640625,29.667633056640625,29.667633056640625,0.0
+2022-01-27,29.667633056640625,29.667633056640625,29.667633056640625,29.667633056640625,0.0
+2022-01-30,30.5067195892334,30.5067195892334,29.96730613708496,30.087177276611328,326994.0
+2022-01-31,30.147111892700195,30.147111892700195,29.907373428344727,29.96730613708496,203833.0
+2022-02-01,30.02724266052246,30.02724266052246,29.727569580078125,29.877405166625977,125723.0
+2022-02-02,29.757535934448242,30.806392669677734,29.697601318359375,30.626588821411133,1169549.0
+2022-02-03,30.6865234375,31.34580421447754,29.96730613708496,29.96730613708496,1239499.0
+2022-02-06,30.087177276611328,30.5067195892334,30.087177276611328,30.4467830657959,227084.0
+2022-02-07,30.386850357055664,30.5067195892334,30.207046508789062,30.266979217529297,141926.0
+2022-02-08,30.266979217529297,30.386850357055664,30.02724266052246,30.02724266052246,131204.0
+2022-02-09,30.386850357055664,30.386850357055664,29.907373428344727,29.96730613708496,230018.0
+2022-02-10,29.877405166625977,30.02724266052246,29.81747055053711,30.02724266052246,95378.0
+2022-02-13,29.667633056640625,29.667633056640625,27.839628219604492,28.618778228759766,356208.0
+2022-02-14,28.618778228759766,29.068288803100586,28.58881187438965,28.94841957092285,156739.0
+2022-02-15,28.76861572265625,29.96730613708496,28.76861572265625,29.60770034790039,262796.0
+2022-02-16,29.81747055053711,30.147111892700195,29.787504196166992,29.84743881225586,214927.0
+2022-02-17,29.81747055053711,29.81747055053711,29.42789649963379,29.42789649963379,113950.0
+2022-02-20,29.248092651367188,29.248092651367188,28.379039764404297,28.379039764404297,151114.0
+2022-02-21,27.929529190063477,28.7386474609375,27.929529190063477,28.438974380493164,136031.0
+2022-02-23,28.199235916137695,28.858516693115234,28.169269561767578,28.409006118774414,127020.0
+2022-02-24,27.569923400878906,27.869596481323242,27.0305118560791,27.210315704345703,209540.0
+2022-02-27,27.539955139160156,28.169269561767578,27.539955139160156,28.07936668395996,112529.0
+2022-02-28,28.169269561767578,28.34907341003418,27.869596481323242,28.169269561767578,75615.0
+2022-03-01,28.199235916137695,28.34907341003418,27.869596481323242,28.139301300048828,129591.0
+2022-03-02,27.929529190063477,28.199235916137695,27.779693603515625,28.049400329589844,112908.0
+2022-03-03,28.049400329589844,28.049400329589844,27.48002052307129,27.48002052307129,135933.0
+2022-03-06,27.599889755249023,27.65982437133789,26.6709041595459,26.6709041595459,1363661.0
+2022-03-07,26.6709041595459,26.6709041595459,26.131492614746094,26.491100311279297,700294.0
+2022-03-08,26.37122917175293,26.43116569519043,25.77188491821289,26.341262817382812,490896.0
+2022-03-09,26.251361846923828,27.210315704345703,26.19142723083496,26.790773391723633,405955.0
+2022-03-10,26.64093589782715,26.940608978271484,26.551034927368164,26.910642623901367,223284.0
+2022-03-13,27.09044647216797,27.569923400878906,26.940608978271484,27.48002052307129,422682.0
+2022-03-14,27.27025032043457,27.89956283569336,27.06047821044922,27.569923400878906,633435.0
+2022-03-15,27.569923400878906,27.569923400878906,26.880674362182617,26.880674362182617,263029.0
+2022-03-16,26.850706100463867,26.970577239990234,26.40119743347168,26.58100128173828,306398.0
+2022-03-17,26.58100128173828,27.48002052307129,26.37122917175293,27.06047821044922,455673.0
+2022-03-20,27.24028205871582,27.24028205871582,26.790773391723633,26.82073974609375,189703.0
+2022-03-21,26.790773391723633,26.790773391723633,26.221393585205078,26.251361846923828,370805.0
+2022-03-22,26.19142723083496,26.341262817382812,25.77188491821289,26.341262817382812,316009.0
+2022-03-23,26.37122917175293,26.61096954345703,26.01162338256836,26.491100311279297,202490.0
+2022-03-24,26.491100311279297,26.6709041595459,26.251361846923828,26.551034927368164,171897.0
+2022-03-27,26.64093589782715,27.360151290893555,26.37122917175293,27.00054359436035,597896.0
+2022-03-28,27.00054359436035,29.337993621826172,26.880674362182617,28.76861572265625,1404330.0
+2022-03-29,28.88848304748535,29.128223419189453,28.169269561767578,28.169269561767578,824037.0
+2022-03-30,28.49890899658203,29.517797470092773,27.929529190063477,29.00835418701172,1034312.0
+2022-03-31,29.068288803100586,29.96730613708496,28.88848304748535,29.248092651367188,972978.0
+2022-04-03,29.248092651367188,29.667633056640625,28.468942642211914,28.76861572265625,263442.0
+2022-04-04,28.76861572265625,28.76861572265625,28.76861572265625,28.76861572265625,0.0
+2022-04-05,28.379039764404297,28.379039764404297,27.569923400878906,27.599889755249023,283246.0
+2022-04-06,27.150379180908203,28.438974380493164,27.06047821044922,27.62985610961914,339346.0
+2022-04-07,27.65982437133789,27.719758987426758,27.420085906982422,27.569923400878906,108296.0
+2022-04-10,27.569923400878906,27.869596481323242,27.27025032043457,27.300216674804688,187804.0
+2022-04-11,27.120412826538086,27.450054168701172,27.120412826538086,27.27025032043457,128369.0
+2022-04-12,27.27025032043457,27.65982437133789,27.00054359436035,27.120412826538086,237053.0
+2022-04-13,26.970577239990234,26.970577239990234,26.551034927368164,26.910642623901367,135722.0
+2022-04-14,26.730838775634766,27.210315704345703,26.6709041595459,27.00054359436035,128756.0
+2022-04-17,27.150379180908203,27.869596481323242,27.150379180908203,27.599889755249023,278950.0
+2022-04-18,27.450054168701172,27.869596481323242,27.450054168701172,27.68979263305664,83893.0
+2022-04-19,27.749727249145508,27.779693603515625,27.300216674804688,27.48002052307129,94312.0
+2022-04-20,27.450054168701172,27.450054168701172,27.09044647216797,27.210315704345703,113156.0
+2022-04-21,27.120412826538086,27.150379180908203,26.850706100463867,27.06047821044922,79139.0
+2022-04-24,27.06047821044922,27.06047821044922,26.700870513916016,27.06047821044922,84450.0
+2022-04-25,27.210315704345703,28.618778228759766,27.210315704345703,27.68979263305664,639029.0
+2022-04-26,27.68979263305664,27.68979263305664,26.910642623901367,27.330184936523438,199450.0
+2022-04-27,27.68979263305664,27.68979263305664,27.210315704345703,27.569923400878906,94099.0
+2022-04-28,27.390119552612305,27.569923400878906,27.150379180908203,27.450054168701172,97080.0
+2022-05-08,27.120412826538086,27.569923400878906,26.970577239990234,27.390119552612305,104849.0
+2022-05-09,27.27025032043457,27.929529190063477,27.27025032043457,27.569923400878906,185867.0
+2022-05-10,27.65982437133789,27.65982437133789,27.27025032043457,27.569923400878906,81981.0
+2022-05-11,27.450054168701172,28.169269561767578,27.450054168701172,27.929529190063477,539072.0
+2022-05-12,27.959497451782227,27.959497451782227,26.970577239990234,26.970577239990234,189738.0
+2022-05-15,27.27025032043457,27.390119552612305,27.00054359436035,27.120412826538086,139638.0
+2022-05-16,27.539955139160156,27.539955139160156,26.970577239990234,27.150379180908203,175260.0
+2022-05-17,27.180347442626953,27.330184936523438,26.850706100463867,27.330184936523438,143563.0
+2022-05-18,27.330184936523438,27.330184936523438,27.330184936523438,27.330184936523438,0.0
+2022-05-19,27.749727249145508,28.88848304748535,27.300216674804688,27.869596481323242,1008510.0
+2022-05-22,28.139301300048828,28.858516693115234,26.43116569519043,26.491100311279297,602636.0
+2022-05-23,26.760805130004883,27.09044647216797,26.491100311279297,26.6709041595459,195503.0
+2022-05-24,27.27025032043457,27.27025032043457,26.850706100463867,27.00054359436035,119827.0
+2022-05-25,27.210315704345703,27.62985610961914,26.6709041595459,27.539955139160156,280455.0
+2022-05-26,27.68979263305664,28.139301300048828,27.420085906982422,28.049400329589844,213319.0
+2022-05-29,28.07936668395996,28.648746490478516,28.07936668395996,28.468942642211914,318083.0
+2022-05-30,28.70867919921875,28.76861572265625,27.779693603515625,27.959497451782227,230581.0
+2022-05-31,27.959497451782227,28.49890899658203,27.719758987426758,28.468942642211914,222966.0
+2022-06-01,28.31910514831543,29.367961883544922,28.31910514831543,28.828550338745117,640154.0
+2022-06-02,29.038320541381836,29.308027267456055,28.70867919921875,29.068288803100586,250257.0
+2022-06-05,29.068288803100586,29.547765731811523,28.828550338745117,29.367961883544922,457902.0
+2022-06-06,29.367961883544922,29.787504196166992,29.248092651367188,29.367961883544922,701799.0
+2022-06-07,29.308027267456055,29.308027267456055,28.648746490478516,28.648746490478516,176408.0
+2022-06-08,28.648746490478516,28.70867919921875,27.959497451782227,28.169269561767578,322926.0
+2022-06-09,28.229204177856445,28.88848304748535,28.229204177856445,28.289138793945312,247336.0
+2022-06-12,28.049400329589844,28.049400329589844,27.180347442626953,27.300216674804688,233401.0
+2022-06-13,26.970577239990234,27.150379180908203,26.40119743347168,26.43116569519043,153402.0
+2022-06-14,26.37122917175293,26.43116569519043,23.794042587280273,26.16145896911621,247107.0
+2022-06-15,26.37122917175293,27.24028205871582,26.281328201293945,26.43116569519043,142218.0
+2022-06-16,26.910642623901367,26.970577239990234,25.951688766479492,25.951688766479492,112332.0
+2022-06-19,25.77188491821289,26.37122917175293,24.573192596435547,26.37122917175293,225118.0
+2022-06-20,25.232473373413086,26.311296463012695,25.17253875732422,25.861785888671875,116572.0
+2022-06-21,25.891754150390625,26.37122917175293,25.502178192138672,25.77188491821289,234480.0
+2022-06-22,25.831819534301758,25.831819534301758,24.69306182861328,24.992734909057617,170093.0
+2022-06-23,24.90283203125,25.77188491821289,24.453323364257812,25.652015686035156,216727.0
+2022-06-26,25.711950302124023,26.37122917175293,25.711950302124023,26.19142723083496,184199.0
+2022-06-27,26.37122917175293,27.120412826538086,25.951688766479492,26.01162338256836,204386.0
+2022-06-28,26.071556091308594,26.850706100463867,25.801851272583008,26.6709041595459,114708.0
+2022-06-29,26.700870513916016,27.150379180908203,26.551034927368164,26.910642623901367,234692.0
+2022-06-30,26.730838775634766,27.869596481323242,26.37122917175293,27.50998878479004,376525.0
+2022-07-03,27.869596481323242,28.52887725830078,27.50998878479004,28.169269561767578,353093.0
+2022-07-04,28.169269561767578,28.468942642211914,27.180347442626953,27.929529190063477,234724.0
+2022-07-05,28.169269561767578,28.259170532226562,27.569923400878906,27.869596481323242,227172.0
+2022-07-06,27.300216674804688,28.289138793945312,27.300216674804688,28.019432067871094,123883.0
+2022-07-13,28.169269561767578,28.34907341003418,27.869596481323242,28.07936668395996,65161.0
+2022-07-14,28.019432067871094,28.019432067871094,26.6709041595459,26.6709041595459,91239.0
+2022-07-17,26.790773391723633,26.970577239990234,25.77188491821289,26.071556091308594,159413.0
+2022-07-18,26.37122917175293,26.730838775634766,25.77188491821289,26.311296463012695,291669.0
+2022-07-19,26.521066665649414,26.850706100463867,26.37122917175293,26.760805130004883,226288.0
+2022-07-20,26.970577239990234,27.68979263305664,26.790773391723633,27.27025032043457,253494.0
+2022-07-21,27.450054168701172,28.379039764404297,27.390119552612305,27.599889755249023,296596.0
+2022-07-24,27.599889755249023,27.989465713500977,27.330184936523438,27.50998878479004,207779.0
+2022-07-25,27.68979263305664,28.169269561767578,26.970577239990234,27.00054359436035,404572.0
+2022-07-26,27.539955139160156,27.539955139160156,26.910642623901367,26.940608978271484,89746.0
+2022-07-27,26.82073974609375,27.24028205871582,26.82073974609375,26.910642623901367,64717.0
+2022-07-28,27.0305118560791,27.330184936523438,26.910642623901367,27.120412826538086,150277.0
+2022-07-31,27.27025032043457,27.869596481323242,27.24028205871582,27.839628219604492,200234.0
+2022-08-01,27.869596481323242,28.58881187438965,27.749727249145508,28.169269561767578,397985.0
+2022-08-02,28.139301300048828,28.58881187438965,27.869596481323242,27.989465713500977,318849.0
+2022-08-03,28.10933494567871,29.128223419189453,28.10933494567871,28.97838592529297,656323.0
+2022-08-04,29.188156127929688,29.727569580078125,28.76861572265625,28.76861572265625,491902.0
+2022-08-07,28.9184513092041,28.94841957092285,28.199235916137695,28.58881187438965,261114.0
+2022-08-08,28.76861572265625,29.547765731811523,28.468942642211914,29.547765731811523,558787.0
+2022-08-09,29.907373428344727,31.046131134033203,29.81747055053711,30.147111892700195,1325225.0
+2022-08-10,30.147111892700195,30.566654205322266,29.60770034790039,30.207046508789062,348082.0
+2022-08-11,30.566654205322266,30.566654205322266,29.907373428344727,30.147111892700195,276119.0
+2022-08-14,30.02724266052246,30.326915740966797,29.667633056640625,29.937339782714844,313376.0
+2022-08-15,29.937339782714844,30.386850357055664,29.727569580078125,29.727569580078125,252496.0
+2022-08-16,29.727569580078125,29.84743881225586,29.248092651367188,29.39792823791504,279890.0
+2022-08-17,29.39792823791504,29.667633056640625,28.88848304748535,28.88848304748535,185578.0
+2022-08-18,28.94841957092285,30.6865234375,28.94841957092285,29.637666702270508,858592.0
+2022-08-21,29.637666702270508,29.637666702270508,29.637666702270508,29.637666702270508,0.0
+2022-08-22,29.60770034790039,29.60770034790039,29.128223419189453,29.218124389648438,147055.0
+2022-08-23,29.00835418701172,29.42789649963379,28.76861572265625,28.828550338745117,116083.0
+2022-08-24,28.52887725830078,28.828550338745117,28.468942642211914,28.648746490478516,74274.0
+2022-08-25,28.76861572265625,29.547765731811523,28.52887725830078,29.188156127929688,188658.0
+2022-08-28,28.58881187438965,29.367961883544922,28.58881187438965,29.00835418701172,135244.0
+2022-08-29,29.00835418701172,29.667633056640625,29.00835418701172,29.248092651367188,203354.0
+2022-08-30,29.547765731811523,29.907373428344727,29.248092651367188,29.367961883544922,186209.0
+2022-08-31,29.15818977355957,29.308027267456055,28.76861572265625,29.098255157470703,149833.0
+2022-09-01,29.308027267456055,29.308027267456055,28.34907341003418,28.5588436126709,162215.0
+2022-09-04,28.34907341003418,29.00835418701172,27.62985610961914,28.618778228759766,102102.0
+2022-09-05,28.94841957092285,28.94841957092285,28.259170532226562,28.49890899658203,55870.0
+2022-09-06,29.00835418701172,29.00835418701172,28.438974380493164,28.52887725830078,90980.0
+2022-09-07,28.468942642211914,28.468942642211914,27.50998878479004,27.50998878479004,88841.0
+2022-09-08,27.869596481323242,27.869596481323242,27.27025032043457,27.599889755249023,83402.0
+2022-09-11,27.809661865234375,28.34907341003418,27.809661865234375,28.019432067871094,60360.0
+2022-09-12,28.049400329589844,28.049400329589844,27.68979263305664,27.749727249145508,59337.0
+2022-09-13,27.929529190063477,28.229204177856445,27.749727249145508,28.229204177856445,83327.0
+2022-09-14,27.0305118560791,28.10933494567871,27.0305118560791,27.959497451782227,65611.0
+2022-09-15,27.989465713500977,28.169269561767578,27.65982437133789,27.869596481323242,55348.0
+2022-09-18,28.828550338745117,29.667633056640625,28.58881187438965,28.7386474609375,774450.0
+2022-09-19,28.52887725830078,29.42789649963379,28.169269561767578,29.248092651367188,336129.0
+2022-09-20,29.367961883544922,29.57773208618164,28.70867919921875,28.828550338745117,245764.0
+2022-09-21,29.068288803100586,29.248092651367188,28.468942642211914,29.188156127929688,221813.0
+2022-09-25,27.989465713500977,28.798582077026367,27.989465713500977,28.648746490478516,170414.0
+2022-09-26,28.678712844848633,28.678712844848633,27.929529190063477,28.229204177856445,72674.0
+2022-09-27,28.07936668395996,30.566654205322266,28.07936668395996,29.667633056640625,701764.0
+2022-09-28,29.667633056640625,29.877405166625977,28.76861572265625,29.697601318359375,294445.0
+2022-09-29,29.667633056640625,32.06501770019531,29.667633056640625,31.645477294921875,1910011.0
+2022-10-02,32.06501770019531,32.78423309326172,31.465673446655273,31.585542678833008,1160012.0
+2022-10-03,31.76534652709961,32.30475616455078,31.465673446655273,31.76534652709961,798224.0
+2022-10-04,31.76534652709961,31.76534652709961,31.76534652709961,31.76534652709961,0.0
+2022-10-05,31.94515037536621,32.78423309326172,31.645477294921875,32.24482345581055,1629996.0
+2022-10-06,32.484561920166016,32.90410232543945,31.166000366210938,31.645477294921875,1395442.0
+2022-10-09,31.645477294921875,31.645477294921875,30.566654205322266,30.566654205322266,347864.0
+2022-10-10,30.266979217529297,31.225933074951172,29.757535934448242,30.266979217529297,514987.0
+2022-10-11,30.5067195892334,30.626588821411133,29.84743881225586,29.96730613708496,206852.0
+2022-10-12,30.087177276611328,30.266979217529297,28.438974380493164,28.49890899658203,1362032.0
+2022-10-13,28.49890899658203,28.88848304748535,28.199235916137695,28.7386474609375,621170.0
+2022-10-16,28.618778228759766,29.697601318359375,28.10933494567871,29.098255157470703,730806.0
+2022-10-17,29.068288803100586,29.487829208374023,28.618778228759766,28.798582077026367,662018.0
+2022-10-18,31.68181800842285,31.68181800842285,31.68181800842285,31.68181800842285,39781.0
+2022-10-19,32.54545211791992,32.6363639831543,29.363636016845703,29.59090805053711,1327892.0
+2022-10-20,29.545454025268555,30.09090805053711,29.09090805053711,29.136362075805664,514516.0
+2022-10-23,29.0,29.0,27.27272605895996,27.818180084228516,910235.0
+2022-10-24,27.863636016845703,28.27272605895996,27.09090805053711,27.227272033691406,423821.0
+2022-10-25,27.454544067382812,27.454544067382812,26.18181800842285,26.18181800842285,401343.0
+2022-10-26,26.27272605895996,27.09090805053711,25.59090805053711,26.5,557966.0
+2022-10-27,26.5,27.09090805053711,26.227272033691406,26.409090042114258,308412.0
+2022-10-30,26.09090805053711,26.454544067382812,25.545454025268555,26.363636016845703,526444.0
+2022-10-31,26.363636016845703,26.363636016845703,26.363636016845703,26.363636016845703,0.0
+2022-11-01,25.636362075805664,25.636362075805664,23.909090042114258,24.136362075805664,363057.0
+2022-11-02,24.0,24.09090805053711,22.77272605895996,23.545454025268555,367154.0
+2022-11-03,22.954544067382812,25.454544067382812,22.954544067382812,24.27272605895996,590035.0
+2022-11-06,24.545454025268555,25.045454025268555,24.09090805053711,24.545454025268555,275050.0
+2022-11-07,24.363636016845703,24.454544067382812,24.09090805053711,24.136362075805664,131808.0
+2022-11-08,24.136362075805664,25.27272605895996,24.09090805053711,24.727272033691406,350446.0
+2022-11-09,24.818180084228516,26.136362075805664,24.818180084228516,24.909090042114258,748994.0
+2022-11-10,25.318180084228516,25.318180084228516,23.909090042114258,24.09090805053711,214123.0
+2022-11-13,24.363636016845703,24.454544067382812,23.545454025268555,24.454544067382812,234722.0
+2022-11-14,24.5,24.5,23.363636016845703,23.363636016845703,316120.0
+2022-11-15,23.636362075805664,23.636362075805664,22.727272033691406,22.77272605895996,335801.0
+2022-11-16,22.454544067382812,22.454544067382812,21.381818771362305,21.9818172454834,866748.0
+2022-11-17,22.18181800842285,22.436363220214844,21.909090042114258,22.218181610107422,367177.0
+2022-11-20,22.18181800842285,22.218181610107422,21.727272033691406,21.727272033691406,178823.0
+2022-11-21,21.527271270751953,21.836362838745117,21.27272605895996,21.454544067382812,185001.0
+2022-11-22,21.600000381469727,21.600000381469727,21.27272605895996,21.327272415161133,108994.0
+2022-11-24,21.381818771362305,21.381818771362305,20.381818771362305,20.454544067382812,243309.0
+2022-11-27,20.363636016845703,20.363636016845703,19.09090805053711,19.09090805053711,221864.0
+2022-11-28,19.09090805053711,19.818180084228516,18.909090042114258,19.763635635375977,326885.0
+2022-11-29,19.945453643798828,20.363636016845703,19.909090042114258,20.18181800842285,253874.0
+2022-11-30,20.436363220214844,20.545454025268555,20.03636360168457,20.290908813476562,140501.0
+2022-12-01,20.290908813476562,21.709089279174805,20.290908813476562,21.454544067382812,621621.0
+2022-12-04,21.545454025268555,21.799999237060547,20.909090042114258,21.07272720336914,224933.0
+2022-12-05,21.381818771362305,21.399999618530273,20.200000762939453,20.200000762939453,137858.0
+2022-12-06,20.0,20.581817626953125,20.0,20.509090423583984,133708.0
+2022-12-07,20.600000381469727,20.727272033691406,20.0,20.09090805053711,111493.0
+2022-12-08,20.0,20.10909080505371,19.618181228637695,20.10909080505371,142390.0
+2022-12-11,20.10909080505371,21.14545440673828,20.10909080505371,20.18181800842285,229637.0
+2022-12-12,20.0,20.254545211791992,19.09090805053711,20.18181800842285,214866.0
+2022-12-13,20.381818771362305,20.545454025268555,20.23636245727539,20.254545211791992,203593.0
+2022-12-14,20.545454025268555,20.727272033691406,20.363636016845703,20.363636016845703,167110.0
+2022-12-15,20.545454025268555,20.545454025268555,20.327272415161133,20.527271270751953,101217.0
+2022-12-18,20.527271270751953,21.18181800842285,20.527271270751953,21.14545440673828,277839.0
+2022-12-19,21.545454025268555,22.18181800842285,21.14545440673828,21.14545440673828,808322.0
+2022-12-20,20.92727279663086,21.636362075805664,20.909090042114258,21.290908813476562,289513.0
+2022-12-21,21.454544067382812,21.545454025268555,21.01818084716797,21.436363220214844,220374.0
+2022-12-22,21.509090423583984,21.545454025268555,20.909090042114258,21.18181800842285,370936.0
+2022-12-25,21.12727165222168,21.363636016845703,20.92727279663086,21.3454532623291,126573.0
+2022-12-26,21.3454532623291,21.436363220214844,21.18181800842285,21.18181800842285,89039.0
+2022-12-27,20.909090042114258,21.23636245727539,20.909090042114258,21.07272720336914,77454.0
+2022-12-28,21.07272720336914,21.490909576416016,21.0,21.09090805053711,183846.0
+2022-12-29,21.10909080505371,21.16363525390625,20.909090042114258,21.10909080505371,73891.0
+2023-01-01,21.27272605895996,21.363636016845703,21.14545440673828,21.27272605895996,103953.0
+2023-01-02,21.18181800842285,22.0,21.18181800842285,21.85454559326172,413692.0
+2023-01-03,21.85454559326172,21.85454559326172,21.85454559326172,21.85454559326172,0.0
+2023-01-04,21.85454559326172,22.03636360168457,21.18181800842285,21.18181800842285,228750.0
+2023-01-05,21.18181800842285,21.618181228637695,21.10909080505371,21.581817626953125,101690.0
+2023-01-08,21.672727584838867,21.9818172454834,21.672727584838867,21.96363639831543,134934.0
+2023-01-09,22.03636360168457,22.254545211791992,21.818180084228516,21.92727279663086,199005.0
+2023-01-10,22.01818084716797,22.18181800842285,21.85454559326172,21.9818172454834,182558.0
+2023-01-11,22.07272720336914,22.472726821899414,22.03636360168457,22.12727165222168,393603.0
+2023-01-12,22.0,22.436363220214844,22.0,22.436363220214844,192655.0
+2023-01-15,22.436363220214844,22.436363220214844,22.436363220214844,22.436363220214844,0.0
+2023-01-16,23.545454025268555,23.545454025268555,23.0,23.27272605895996,363215.0
+2023-01-17,22.727272033691406,24.27272605895996,22.727272033691406,23.863636016845703,712759.0
+2023-01-18,22.727272033691406,24.27272605895996,22.727272033691406,23.863636016845703,712759.0
+2023-01-19,23.727272033691406,24.136362075805664,23.59090805053711,23.636362075805664,333227.0
+2023-01-22,23.636362075805664,23.636362075805664,23.636362075805664,23.636362075805664,0.0
+2023-01-23,24.18181800842285,24.68181800842285,23.77272605895996,24.227272033691406,505443.0
+2023-01-24,24.27272605895996,24.363636016845703,23.909090042114258,24.09090805053711,164650.0
+2023-01-25,24.18181800842285,24.545454025268555,24.0,24.18181800842285,264701.0
+2023-01-26,24.318180084228516,24.363636016845703,24.136362075805664,24.18181800842285,99570.0
+2023-01-29,24.18181800842285,24.909090042114258,24.136362075805664,24.227272033691406,421005.0
+2023-01-30,24.636362075805664,24.68181800842285,23.77272605895996,23.818180084228516,369734.0
+2023-01-31,23.863636016845703,23.954544067382812,23.636362075805664,23.77272605895996,149981.0
+2023-02-01,23.77272605895996,24.18181800842285,23.636362075805664,23.818180084228516,214958.0
+2023-02-02,23.727272033691406,23.909090042114258,23.454544067382812,23.545454025268555,191782.0
+2023-02-05,23.18181800842285,23.18181800842285,22.727272033691406,23.0,101739.0
+2023-02-06,22.863636016845703,23.545454025268555,22.818180084228516,23.545454025268555,130584.0
+2023-02-07,23.545454025268555,23.954544067382812,23.18181800842285,23.227272033691406,197952.0
+2023-02-08,23.409090042114258,23.636362075805664,22.863636016845703,23.636362075805664,266534.0
+2023-02-09,23.636362075805664,23.636362075805664,23.09090805053711,23.27272605895996,81557.0
+2023-02-12,23.27272605895996,23.27272605895996,23.27272605895996,23.27272605895996,0.0
+2023-02-13,23.636362075805664,23.909090042114258,23.59090805053711,23.863636016845703,157357.0
+2023-02-14,23.909090042114258,23.954544067382812,23.636362075805664,23.636362075805664,120825.0
+2023-02-15,23.636362075805664,24.045454025268555,23.363636016845703,23.545454025268555,238397.0
+2023-02-16,23.636362075805664,23.77272605895996,23.318180084228516,23.68181800842285,151418.0
+2023-02-19,23.68181800842285,24.09090805053711,23.545454025268555,23.909090042114258,283144.0
+2023-02-20,23.909090042114258,24.5,23.909090042114258,24.363636016845703,523694.0
+2023-02-21,24.409090042114258,24.77272605895996,23.863636016845703,24.09090805053711,597951.0
+2023-02-23,23.636362075805664,23.863636016845703,23.636362075805664,23.727272033691406,142668.0
+2023-02-26,23.68181800842285,23.68181800842285,23.09090805053711,23.454544067382812,132930.0
+2023-02-27,23.409090042114258,23.5,23.09090805053711,23.227272033691406,145649.0
+2023-02-28,23.227272033691406,23.318180084228516,22.727272033691406,23.09090805053711,169624.0
+2023-03-01,23.09090805053711,23.59090805053711,23.09090805053711,23.18181800842285,1083.0
+2023-03-02,23.27272605895996,23.318180084228516,23.045454025268555,23.09090805053711,1025.0
+2023-03-05,23.18181800842285,23.409090042114258,23.09090805053711,23.27272605895996,1059.0
+2023-03-06,23.27272605895996,23.27272605895996,23.27272605895996,23.27272605895996,0.0
+2023-03-07,23.27272605895996,23.27272605895996,23.27272605895996,23.27272605895996,0.0
+2023-03-08,23.136362075805664,24.0,23.09090805053711,23.818180084228516,660.0
+2023-03-09,23.818180084228516,23.818180084228516,23.818180084228516,23.818180084228516,0.0
+2023-03-12,23.818180084228516,24.636362075805664,23.636362075805664,24.545454025268555,1100.0
+2023-03-13,24.545454025268555,24.545454025268555,24.545454025268555,24.545454025268555,0.0
+2023-03-14,24.818180084228516,25.59090805053711,24.818180084228516,25.363636016845703,1729.0
+2023-03-15,25.727272033691406,26.0,24.818180084228516,25.09090805053711,1098.0
+2023-03-16,24.818180084228516,25.5,24.454544067382812,25.136362075805664,2266.0
+2023-03-19,25.136362075805664,25.136362075805664,25.136362075805664,25.136362075805664,0.0
+2023-03-20,25.045454025268555,25.363636016845703,24.77272605895996,24.909090042114258,676.0
+2023-03-21,24.954544067382812,25.409090042114258,24.636362075805664,24.636362075805664,788.0
+2023-03-22,24.863636016845703,25.136362075805664,24.545454025268555,24.77272605895996,1454.0
+2023-03-23,24.545454025268555,24.818180084228516,24.454544067382812,24.5,1061.0
+2023-03-26,24.5,24.5,24.5,24.5,0.0
+2023-03-27,24.5,24.5,24.5,24.5,0.0
+2023-03-28,24.5,24.5,24.5,24.5,0.0
+2023-03-29,25.909090042114258,26.0,25.545454025268555,25.545454025268555,407.0
+2023-03-30,25.5,26.363636016845703,25.454544067382812,26.27272605895996,770.0
+2023-04-02,26.27272605895996,26.27272605895996,26.27272605895996,26.27272605895996,0.0
+2023-04-03,26.68181800842285,27.0,26.363636016845703,26.636362075805664,6050.0
+2023-04-04,26.68181800842285,26.909090042114258,26.318180084228516,26.59090805053711,1644.0
+2023-04-05,26.59090805053711,26.909090042114258,26.318180084228516,26.318180084228516,816.0
+2023-04-06,26.454544067382812,26.454544067382812,25.68181800842285,25.909090042114258,2200.0
+2023-04-09,26.09090805053711,26.18181800842285,25.545454025268555,25.909090042114258,649.0
+2023-04-10,26.136362075805664,26.68181800842285,26.0,26.227272033691406,3300.0
+2023-04-11,26.545454025268555,26.59090805053711,25.954544067382812,25.954544067382812,3251.0
+2023-04-12,25.954544067382812,26.363636016845703,25.954544067382812,26.0,770.0
+2023-04-13,25.954544067382812,26.18181800842285,25.954544067382812,26.0,597.0
+2023-04-16,26.0,26.636362075805664,26.0,26.636362075805664,4628.0
+2023-04-17,26.727272033691406,27.454544067382812,26.636362075805664,26.863636016845703,1338.0
+2023-04-25,26.863636016845703,27.0,26.545454025268555,26.954544067382812,1100.0
+2023-04-26,26.954544067382812,27.909090042114258,26.863636016845703,27.909090042114258,1100.0
+2023-04-27,27.909090042114258,28.0,27.5,27.727272033691406,550.0
+2023-04-30,27.727272033691406,27.727272033691406,27.727272033691406,27.727272033691406,0.0
+2023-05-01,27.727272033691406,27.727272033691406,27.727272033691406,27.727272033691406,0.0
+2023-05-02,27.27272605895996,27.5,27.0,27.27272605895996,715.0
+2023-05-03,27.27272605895996,27.59090805053711,27.0,27.27272605895996,1542.0
+2023-05-04,27.0,27.954544067382812,27.0,27.77272605895996,884.0
+2023-05-07,27.909090042114258,28.227272033691406,27.77272605895996,27.77272605895996,1265.0
+2023-05-08,27.863636016845703,29.136362075805664,27.318180084228516,28.954544067382812,2182.0
+2023-05-09,28.863636016845703,28.909090042114258,27.909090042114258,28.0,550.0
+2023-05-10,28.18181800842285,28.59090805053711,27.818180084228516,28.409090042114258,1016.0
+2023-05-11,28.363636016845703,28.59090805053711,28.09090805053711,28.454544067382812,550.0
+2023-05-14,28.545454025268555,28.545454025268555,28.045454025268555,28.18181800842285,1554.0
+2023-05-15,28.27272605895996,28.5,27.818180084228516,27.818180084228516,1091.0
+2023-05-16,28.18181800842285,28.318180084228516,27.454544067382812,28.0,3561.0
+2023-05-17,28.0,28.454544067382812,27.818180084228516,28.0,2259.0
+2023-05-18,28.09090805053711,28.18181800842285,28.0,28.136362075805664,569.0
+2023-05-21,28.045454025268555,28.045454025268555,27.227272033691406,27.545454025268555,1100.0
+2023-05-22,27.454544067382812,28.136362075805664,27.27272605895996,27.727272033691406,660.0
+2023-05-23,27.727272033691406,28.0,27.363636016845703,27.68181800842285,550.0
+2023-05-24,27.727272033691406,28.77272605895996,27.636362075805664,28.363636016845703,8407.0
+2023-05-25,28.5,28.818180084228516,28.18181800842285,28.818180084228516,826.0
+2023-05-28,28.909090042114258,29.09090805053711,28.5,28.727272033691406,550.0
+2023-05-29,28.59090805053711,28.68181800842285,28.18181800842285,28.545454025268555,2948.0
+2023-05-30,28.363636016845703,28.77272605895996,27.909090042114258,28.045454025268555,1100.0
+2023-05-31,27.818180084228516,28.409090042114258,27.68181800842285,28.27272605895996,550.0
+2023-06-01,28.318180084228516,28.363636016845703,28.0,28.09090805053711,1100.0
+2023-06-04,28.409090042114258,28.863636016845703,28.0,28.59090805053711,2200.0
+2023-06-05,28.59090805053711,28.636362075805664,28.454544067382812,28.5,1100.0
+2023-06-06,28.545454025268555,28.77272605895996,28.27272605895996,28.727272033691406,1430.0
+2023-06-07,28.77272605895996,29.59090805053711,28.77272605895996,29.59090805053711,844.0
+2023-06-08,28.318180084228516,28.363636016845703,28.0,28.09090805053711,440.0
+2023-06-11,30.09090805053711,30.318180084228516,29.636362075805664,30.0,1349.0
+2023-06-12,30.0,30.727272033691406,30.0,30.318180084228516,3422.0
+2023-06-13,30.5,30.636362075805664,30.09090805053711,30.136362075805664,550.0
+2023-06-14,30.227272033691406,30.454544067382812,29.818180084228516,30.0,617.0
+2023-06-15,30.045454025268555,30.045454025268555,29.59090805053711,29.727272033691406,574.0
+2023-06-18,29.59090805053711,30.0,29.09090805053711,29.545454025268555,3399.0
+2023-06-19,29.636362075805664,29.636362075805664,29.09090805053711,29.09090805053711,163831.0
+2023-06-20,29.09090805053711,29.68181800842285,28.863636016845703,29.0,240694.0
+2023-06-21,28.954544067382812,29.454544067382812,28.77272605895996,29.09090805053711,171215.0
+2023-06-22,29.09090805053711,29.5,28.863636016845703,29.454544067382812,171607.0
+2023-07-02,29.77272605895996,30.136362075805664,29.636362075805664,29.954544067382812,289463.0
+2023-07-03,30.0,30.045454025268555,29.454544067382812,29.68181800842285,228281.0
+2023-07-04,29.27272605895996,29.863636016845703,29.27272605895996,29.454544067382812,159842.0
+2023-07-05,29.545454025268555,29.68181800842285,28.818180084228516,28.818180084228516,460865.0
+2023-07-06,28.863636016845703,29.18181800842285,28.863636016845703,29.045454025268555,182139.0
+2023-07-09,29.18181800842285,30.363636016845703,28.863636016845703,30.136362075805664,813198.0
+2023-07-10,30.27272605895996,31.09090805053711,30.136362075805664,30.227272033691406,1219367.0
+2023-07-11,30.136362075805664,30.363636016845703,29.68181800842285,29.68181800842285,228245.0
+2023-07-12,29.636362075805664,29.909090042114258,29.409090042114258,29.68181800842285,184401.0
+2023-07-13,29.727272033691406,30.0,29.136362075805664,29.454544067382812,183516.0
+2023-07-16,29.454544067382812,29.863636016845703,29.227272033691406,29.545454025268555,201330.0
+2023-07-17,29.27272605895996,29.863636016845703,29.27272605895996,29.59090805053711,103576.0
+2023-07-18,29.409090042114258,29.636362075805664,29.09090805053711,29.363636016845703,202205.0
+2023-07-19,29.136362075805664,29.545454025268555,29.136362075805664,29.409090042114258,73030.0
+2023-07-20,29.5,29.68181800842285,29.27272605895996,29.363636016845703,190800.0
+2023-07-23,29.545454025268555,29.77272605895996,29.227272033691406,29.5,159960.0
+2023-07-24,29.5,29.5,29.0,29.27272605895996,152634.0
+2023-07-25,29.363636016845703,29.409090042114258,29.18181800842285,29.363636016845703,79757.0
+2023-07-26,29.18181800842285,29.545454025268555,29.045454025268555,29.27272605895996,189239.0
+2023-07-27,29.318180084228516,29.454544067382812,29.09090805053711,29.409090042114258,85327.0
+2023-07-30,29.409090042114258,30.27272605895996,29.409090042114258,29.818180084228516,395411.0
+2023-07-31,30.045454025268555,30.18181800842285,29.5,29.545454025268555,302711.0
+2023-08-01,30.0,30.09090805053711,29.5,29.545454025268555,230478.0
+2023-08-02,29.59090805053711,29.77272605895996,29.27272605895996,29.318180084228516,90844.0
+2023-08-03,29.318180084228516,29.363636016845703,29.09090805053711,29.27272605895996,55547.0
+2023-08-06,29.363636016845703,29.454544067382812,29.045454025268555,29.09090805053711,89223.0
+2023-08-07,29.09090805053711,29.09090805053711,27.27272605895996,28.227272033691406,152688.0
+2023-08-08,28.454544067382812,28.454544067382812,27.863636016845703,28.09090805053711,99183.0
+2023-08-09,28.27272605895996,28.27272605895996,27.727272033691406,28.18181800842285,181646.0
+2023-08-10,28.363636016845703,28.5,27.954544067382812,28.409090042114258,208400.0
+2023-08-13,28.59090805053711,28.59090805053711,28.18181800842285,28.454544067382812,95779.0
+2023-08-14,28.636362075805664,28.636362075805664,28.045454025268555,28.227272033691406,105029.0
+2023-08-15,28.227272033691406,28.227272033691406,27.863636016845703,27.863636016845703,37464.0
+2023-08-16,27.454544067382812,28.227272033691406,27.454544067382812,28.18181800842285,51240.0
+2023-08-17,28.363636016845703,29.545454025268555,28.045454025268555,29.545454025268555,476738.0
+2023-08-20,29.68181800842285,32.5,29.68181800842285,31.636362075805664,2931284.0
+2023-08-21,31.636362075805664,32.227272033691406,31.09090805053711,31.136362075805664,733843.0
+2023-08-22,31.18181800842285,32.272727966308594,31.0,32.0,406511.0
+2023-08-23,32.0,32.04545211791992,31.454544067382812,31.5,219683.0
+2023-08-24,31.409090042114258,32.227272033691406,31.409090042114258,31.545454025268555,245558.0
+2023-08-27,31.818180084228516,34.409088134765625,31.636362075805664,34.18181610107422,2705008.0
+2023-08-28,34.45454406738281,34.54545211791992,33.5,33.6363639831543,1251044.0
+2023-08-29,33.818180084228516,35.59090805053711,33.3636360168457,34.818180084228516,1553343.0
+2023-08-30,35.318180084228516,35.318180084228516,34.318180084228516,34.45454406738281,611158.0
+2023-08-31,34.3636360168457,36.272727966308594,34.18181610107422,35.727272033691406,1009367.0
+2023-09-03,36.04545211791992,36.8636360168457,35.272727966308594,35.5,892139.0
+2023-09-04,35.818180084228516,36.54545211791992,35.272727966308594,35.772727966308594,472930.0
+2023-09-05,35.772727966308594,36.318180084228516,35.18181610107422,36.09090805053711,421899.0
+2023-09-06,36.09090805053711,36.227272033691406,34.6363639831543,35.318180084228516,296410.0
+2023-09-07,34.772727966308594,36.09090805053711,34.54545211791992,35.54545211791992,356007.0
+2023-09-10,35.54545211791992,35.54545211791992,35.54545211791992,35.54545211791992,0.0
+2023-09-11,38.227272033691406,38.909088134765625,37.18181610107422,37.909088134765625,466972.0
+2023-09-12,37.909088134765625,39.09090805053711,37.45454406738281,38.09090805053711,327961.0
+2023-09-13,38.09090805053711,38.272727966308594,37.5,37.909088134765625,176634.0
+2023-09-14,37.95454406738281,39.45454406738281,37.6363639831543,38.18181610107422,774364.0
+2023-09-17,38.18181610107422,38.18181610107422,38.18181610107422,38.18181610107422,0.0
+2023-09-18,37.0,37.6363639831543,36.18181610107422,36.45454406738281,308459.0
+2023-09-19,36.3636360168457,37.59090805053711,35.772727966308594,36.6363639831543,234458.0
+2023-09-20,36.6363639831543,37.09090805053711,36.227272033691406,36.272727966308594,157489.0
+2023-09-21,36.318180084228516,36.909088134765625,36.18181610107422,36.318180084228516,174212.0
+2023-09-25,35.68181610107422,36.227272033691406,35.04545211791992,35.909088134765625,151554.0
+2023-09-26,35.818180084228516,36.227272033691406,35.0,35.95454406738281,128100.0
+2023-09-27,35.6363639831543,36.59090805053711,35.6363639831543,35.818180084228516,117680.0
+2023-09-28,35.8636360168457,36.227272033691406,35.318180084228516,35.3636360168457,84042.0
+2023-10-01,35.3636360168457,35.3636360168457,35.3636360168457,35.3636360168457,0.0
+2023-10-02,35.45454406738281,35.54545211791992,34.772727966308594,35.18181610107422,116488.0
+2023-10-03,35.18181610107422,36.272727966308594,34.68181610107422,35.409088134765625,252932.0
+2023-10-04,35.409088134765625,35.68181610107422,34.818180084228516,34.909088134765625,136019.0
+2023-10-05,35.09090805053711,35.45454406738281,34.772727966308594,34.818180084228516,77082.0
+2023-10-08,34.727272033691406,35.09090805053711,32.18181610107422,33.0,228149.0
+2023-10-09,33.09090805053711,34.18181610107422,33.09090805053711,33.5,153506.0
+2023-10-10,34.09090805053711,34.09090805053711,33.227272033691406,33.6363639831543,99420.0
+2023-10-11,33.3636360168457,33.6363639831543,32.09090805053711,33.0,297733.0
+2023-10-12,32.727272033691406,34.3636360168457,32.727272033691406,33.6363639831543,498766.0
+2023-10-15,33.6363639831543,34.8636360168457,33.45454406738281,34.45454406738281,195481.0
+2023-10-16,34.6363639831543,35.45454406738281,34.272727966308594,34.727272033691406,201423.0
+2023-10-17,35.0,35.0,34.227272033691406,34.6363639831543,97515.0
+2023-10-18,34.5,34.727272033691406,33.6363639831543,33.772727966308594,143915.0
+2023-10-19,34.318180084228516,34.318180084228516,33.409088134765625,33.727272033691406,130661.0
+2023-10-22,33.727272033691406,33.727272033691406,32.318180084228516,32.5,96384.0
+2023-10-23,32.3636360168457,32.772727966308594,31.454544067382812,32.0,131403.0
+2023-10-24,32.1363639831543,34.318180084228516,30.909090042114258,34.318180084228516,299149.0
+2023-10-25,34.272727966308594,34.272727966308594,32.727272033691406,32.8636360168457,209664.0
+2023-10-26,32.8636360168457,35.818180084228516,32.54545211791992,34.5,399473.0
+2023-10-29,34.727272033691406,35.0,34.0,34.772727966308594,153949.0
+2023-10-30,34.04545211791992,34.6363639831543,34.0,34.0,288770.0
+2023-10-31,32.3636360168457,34.227272033691406,32.3636360168457,33.318180084228516,178687.0
+2023-11-01,33.5,33.5,32.5,33.227272033691406,235250.0
+2023-11-02,33.1363639831543,34.45454406738281,32.727272033691406,32.727272033691406,380113.0
+2023-11-05,32.727272033691406,33.54545211791992,32.5,32.909088134765625,248105.0
+2023-11-06,32.909088134765625,33.04545211791992,32.45454406738281,32.727272033691406,131415.0
+2023-11-07,32.727272033691406,33.59090805053711,32.68181610107422,33.18181610107422,217327.0
+2023-11-08,33.59090805053711,33.59090805053711,32.727272033691406,33.227272033691406,171113.0
+2023-11-09,32.818180084228516,33.409088134765625,32.227272033691406,32.727272033691406,256455.0
+2023-11-12,32.727272033691406,33.54545211791992,31.77272605895996,33.318180084228516,248517.0
+2023-11-13,33.3636360168457,34.0,33.272727966308594,33.5,227728.0
+2023-11-14,33.5,34.3636360168457,33.04545211791992,33.772727966308594,246899.0
+2023-11-15,33.772727966308594,34.5,33.772727966308594,33.909088134765625,167690.0
+2023-11-16,34.09090805053711,34.18181610107422,32.909088134765625,32.95454406738281,326231.0
+2023-11-19,33.18181610107422,33.54545211791992,33.04545211791992,33.409088134765625,100516.0
+2023-11-20,33.409088134765625,34.09090805053711,33.318180084228516,33.54545211791992,122632.0
+2023-11-21,33.54545211791992,33.909088134765625,32.6363639831543,33.3636360168457,188657.0
+2023-11-22,33.3636360168457,34.09090805053711,33.3636360168457,33.8636360168457,131742.0
+2023-11-23,33.3636360168457,34.09090805053711,33.3636360168457,33.8636360168457,131742.0
+2023-11-26,34.272727966308594,35.18181610107422,34.227272033691406,34.318180084228516,328300.0
+2023-11-27,34.772727966308594,35.09090805053711,34.59090805053711,34.59090805053711,218510.0
+2023-11-28,34.54545211791992,34.818180084228516,34.1363639831543,34.68181610107422,248086.0
+2023-11-29,34.818180084228516,36.227272033691406,34.54545211791992,36.227272033691406,806352.0
+2023-11-30,37.18181610107422,37.5,35.8636360168457,35.8636360168457,1189950.0
+2023-12-03,35.8636360168457,36.318180084228516,35.18181610107422,36.227272033691406,282889.0
+2023-12-04,36.272727966308594,36.8636360168457,36.09090805053711,36.727272033691406,571342.0
+2023-12-05,37.272727966308594,40.3636360168457,37.0,37.727272033691406,3599171.0
+2023-12-06,37.5,39.09090805053711,37.18181610107422,37.18181610107422,1076813.0
+2023-12-07,37.1363639831543,37.59090805053711,36.272727966308594,36.68181610107422,753843.0
+2023-12-10,37.18181610107422,37.5,36.818180084228516,37.18181610107422,299498.0
+2023-12-11,37.18181610107422,37.18181610107422,36.3636360168457,36.45454406738281,420957.0
+2023-12-12,36.54545211791992,38.09090805053711,36.1363639831543,37.6363639831543,968437.0
+2023-12-13,37.818180084228516,38.04545211791992,36.8636360168457,37.09090805053711,336321.0
+2023-12-14,37.318180084228516,37.818180084228516,36.8636360168457,36.95454406738281,254684.0
+2023-12-17,37.45454406738281,37.727272033691406,36.8636360168457,37.409088134765625,210207.0
+2023-12-18,37.272727966308594,37.6363639831543,37.0,37.04545211791992,268866.0
+2023-12-19,37.04545211791992,37.727272033691406,36.818180084228516,37.272727966308594,334977.0
+2023-12-20,37.54545211791992,37.909088134765625,37.272727966308594,37.727272033691406,330070.0
+2023-12-21,37.727272033691406,37.727272033691406,36.818180084228516,37.59090805053711,359099.0
+2023-12-24,37.54545211791992,37.772727966308594,37.272727966308594,37.45454406738281,198586.0
+2023-12-25,37.6363639831543,39.0,37.272727966308594,38.3636360168457,1111816.0
+2023-12-26,38.45454406738281,38.727272033691406,37.909088134765625,38.1363639831543,392398.0
+2023-12-27,37.95454406738281,39.09090805053711,37.95454406738281,38.318180084228516,519203.0
+2023-12-28,38.54545211791992,39.318180084228516,38.18181610107422,39.227272033691406,567337.0
+2023-12-31,39.3636360168457,41.04545211791992,39.3636360168457,40.318180084228516,687028.0
+2024-01-01,40.318180084228516,40.772727966308594,39.727272033691406,40.09090805053711,522283.0
+2024-01-02,40.09090805053711,40.272727966308594,39.318180084228516,39.68181610107422,563010.0
+2024-01-03,39.6363639831543,40.8636360168457,39.1363639831543,39.318180084228516,616652.0
+2024-01-04,39.272727966308594,39.727272033691406,38.8636360168457,39.54545211791992,302297.0
+2024-01-07,39.909088134765625,42.0,39.727272033691406,42.0,1116500.0
+2024-01-08,42.0,42.227272033691406,41.1363639831543,41.272727966308594,407844.0
+2024-01-09,41.272727966308594,42.3636360168457,40.909088134765625,42.09090805053711,494769.0
+2024-01-10,42.09090805053711,42.272727966308594,41.318180084228516,41.45454406738281,282395.0
+2024-01-11,41.3636360168457,41.818180084228516,40.772727966308594,40.909088134765625,357553.0
+2024-01-14,40.8636360168457,40.8636360168457,40.272727966308594,40.318180084228516,196011.0
+2024-01-15,40.272727966308594,41.54545211791992,40.272727966308594,41.3636360168457,259194.0
+2024-01-16,41.54545211791992,41.95454406738281,40.818180084228516,41.09090805053711,310718.0
+2024-01-17,41.0,41.227272033691406,39.727272033691406,40.0,390577.0
+2024-01-18,39.5,40.409088134765625,38.59090805053711,40.18181610107422,265186.0
+2024-01-21,40.8636360168457,40.8636360168457,40.04545211791992,40.09090805053711,97477.0
+2024-01-22,40.09090805053711,40.09090805053711,40.09090805053711,40.09090805053711,0.0
+2024-01-23,40.45454406738281,41.772727966308594,40.272727966308594,40.3636360168457,347485.0
+2024-01-24,40.45454406738281,41.54545211791992,40.272727966308594,41.54545211791992,342565.0
+2024-01-25,41.409088134765625,42.3636360168457,40.8636360168457,42.272727966308594,647911.0
+2024-01-28,42.95454406738281,44.272727966308594,42.95454406738281,43.818180084228516,971139.0
+2024-01-29,43.818180084228516,44.04545211791992,42.6363639831543,42.818180084228516,416036.0
+2024-01-30,42.727272033691406,43.95454406738281,41.95454406738281,42.54545211791992,709956.0
+2024-01-31,42.45454406738281,45.727272033691406,42.409088134765625,45.09090805053711,1478406.0
+2024-02-01,45.318180084228516,46.3636360168457,43.6363639831543,45.54545211791992,1133348.0
+2024-02-04,45.727272033691406,46.727272033691406,45.54545211791992,46.727272033691406,531612.0
+2024-02-05,46.727272033691406,47.272727966308594,45.54545211791992,45.727272033691406,532506.0
+2024-02-06,45.727272033691406,46.909088134765625,45.3636360168457,46.3636360168457,410532.0
+2024-02-07,46.3636360168457,46.54545211791992,45.727272033691406,45.818180084228516,215598.0
+2024-02-08,46.3636360168457,46.54545211791992,45.727272033691406,45.818180084228516,215598.0
+2024-02-11,45.54545211791992,47.54545211791992,45.54545211791992,47.0,469815.0
+2024-02-12,46.727272033691406,48.3636360168457,46.727272033691406,48.272727966308594,572979.0
+2024-02-13,48.3636360168457,48.45454406738281,46.818180084228516,47.0,581220.0
+2024-02-14,46.909088134765625,47.09090805053711,45.909088134765625,46.18181610107422,301365.0
+2024-02-15,46.18181610107422,46.909088134765625,46.18181610107422,46.45454406738281,310349.0
+2024-02-18,46.45454406738281,48.09090805053711,46.18181610107422,47.6363639831543,461890.0
+2024-02-19,47.818180084228516,49.09090805053711,47.18181610107422,49.0,764203.0
+2024-02-20,49.0,49.6363639831543,48.18181610107422,49.09090805053711,522403.0
+2024-02-21,49.09090805053711,49.3636360168457,47.818180084228516,47.909088134765625,421532.0
+2024-02-25,47.909088134765625,52.6363639831543,47.909088134765625,52.6363639831543,2171881.0
+2024-02-26,52.727272033691406,55.6363639831543,52.09090805053711,54.727272033691406,1897123.0
+2024-02-27,54.54545211791992,59.09090805053711,53.6363639831543,57.909088134765625,1594223.0
+2024-02-28,58.09090805053711,58.727272033691406,57.272727966308594,57.727272033691406,423737.0
+2024-02-29,57.45454406738281,62.54545211791992,57.3636360168457,60.3636360168457,1425530.0
+2024-03-03,60.909088134765625,62.3636360168457,60.0,61.54545211791992,442535.0
+2024-03-04,61.45454406738281,61.909088134765625,59.54545211791992,60.6363639831543,431981.0
+2024-03-05,60.6363639831543,60.6363639831543,60.6363639831543,60.6363639831543,0.0
+2024-03-06,62.6363639831543,63.45454406738281,60.909088134765625,63.45454406738281,831237.0
+2024-03-07,63.45454406738281,63.6363639831543,61.3636360168457,61.727272033691406,876399.0
+2024-03-10,63.0,63.0,60.818180084228516,61.54545211791992,291029.0
+2024-03-11,61.6363639831543,62.909088134765625,61.272727966308594,61.818180084228516,274137.0
+2024-03-12,62.54545211791992,63.6363639831543,61.3636360168457,62.727272033691406,337955.0
+2024-03-13,63.54545211791992,67.2727279663086,62.3636360168457,67.18181610107422,1082442.0
+2024-03-14,67.18181610107422,67.45454406738281,65.2727279663086,66.7272720336914,517739.0
+2024-03-17,63.18181610107422,66.36363220214844,60.3636360168457,65.7272720336914,916572.0
+2024-03-18,65.54545593261719,65.54545593261719,59.54545211791992,60.727272033691406,1250217.0
+2024-03-19,60.09090805053711,63.727272033691406,59.54545211791992,63.09090805053711,812112.0
+2024-03-20,63.3636360168457,67.18181610107422,62.45454406738281,67.0,1045993.0
+2024-03-21,67.2727279663086,69.2727279663086,65.18181610107422,68.7272720336914,1136427.0
+2024-03-24,68.63636016845703,70.45454406738281,67.54545593261719,69.09091186523438,483720.0
+2024-03-25,69.09091186523438,71.81818389892578,68.18181610107422,71.0,814763.0
+2024-03-26,69.54545593261719,71.7272720336914,69.18181610107422,71.0,635838.0
+2024-03-27,71.09091186523438,71.81818389892578,70.09091186523438,71.09091186523438,508911.0
+2024-03-28,71.45454406738281,71.45454406738281,68.09091186523438,69.63636016845703,504060.0
+2024-03-31,69.54545593261719,69.81818389892578,65.45454406738281,69.18181610107422,451093.0
+2024-04-01,67.36363220214844,72.45454406738281,67.36363220214844,72.18181610107422,434603.0
+2024-04-02,71.81818389892578,73.81818389892578,71.09091186523438,72.90908813476562,379394.0
+2024-04-03,73.0,73.81818389892578,71.7272720336914,73.09091186523438,332715.0
+2024-04-04,73.63636016845703,74.09091186523438,71.2727279663086,72.7272720336914,500701.0
+2024-04-14,72.7272720336914,72.7272720336914,72.7272720336914,72.7272720336914,0.0
+2024-04-15,72.63636016845703,75.09091186523438,72.36363220214844,75.09091186523438,192112.0
+2024-04-16,75.0,75.90908813476562,74.54545593261719,75.7272720336914,300828.0
+2024-04-17,75.7272720336914,75.7272720336914,73.18181610107422,75.18181610107422,166337.0
+2024-04-18,75.18181610107422,76.2727279663086,74.63636016845703,75.7272720336914,393275.0
+2024-04-21,75.0,75.7272720336914,73.09091186523438,73.18181610107422,445072.0
+2024-04-22,73.18181610107422,74.09091186523438,71.36363220214844,72.90908813476562,380031.0
+2024-04-23,73.36363220214844,75.45454406738281,73.18181610107422,74.7272720336914,271395.0
+2024-04-24,74.7272720336914,76.09091186523438,71.2727279663086,72.7272720336914,324766.0
+2024-04-25,72.81818389892578,73.36363220214844,70.90908813476562,71.0,149233.0
+2024-04-28,71.0,71.0,71.0,71.0,0.0
+2024-04-29,69.80000305175781,76.69999694824219,69.80000305175781,75.0,399134.0
+2024-04-30,78.0,78.0,74.5999984741211,76.0999984741211,311943.0
+2024-05-01,76.80000305175781,81.80000305175781,76.30000305175781,81.0999984741211,654775.0
+2024-05-02,82.0,83.80000305175781,78.30000305175781,80.0,481427.0
+2024-05-05,80.19999694824219,81.5,79.5,80.5,174759.0
+2024-05-06,80.19999694824219,82.4000015258789,80.0999984741211,82.0,195472.0
+2024-05-07,82.0,83.0,81.4000015258789,81.4000015258789,162658.0
+2024-05-08,81.30000305175781,82.4000015258789,79.80000305175781,80.0,168650.0
+2024-05-09,80.0,81.0,78.19999694824219,80.0,143868.0
+2024-05-12,80.0,80.0,76.0,79.0,317046.0
+2024-05-13,79.5,79.5,76.5,76.9000015258789,186755.0
+2024-05-14,76.9000015258789,80.9000015258789,76.69999694824219,77.9000015258789,387834.0
+2024-05-15,78.30000305175781,79.0,74.5,74.9000015258789,219784.0
+2024-05-16,75.0,75.5999984741211,70.5999984741211,73.0,394213.0
+2024-05-19,73.0,73.0,73.0,73.0,0.0
+2024-05-20,71.0999984741211,73.30000305175781,71.0999984741211,71.69999694824219,91972.0
+2024-05-21,71.4000015258789,73.0,71.0999984741211,71.30000305175781,64090.0
+2024-05-22,71.9000015258789,72.30000305175781,70.0,70.5,114276.0
+2024-05-23,70.0999984741211,75.5,70.0999984741211,72.19999694824219,392441.0
+2024-05-26,74.4000015258789,74.4000015258789,71.0999984741211,71.5999984741211,77383.0
+2024-05-27,71.5,75.5,71.5,75.0999984741211,280096.0
+2024-05-28,75.5,79.9000015258789,75.0,76.19999694824219,661392.0
+2024-05-29,77.0,78.4000015258789,75.0999984741211,78.30000305175781,181896.0
+2024-05-30,78.30000305175781,78.30000305175781,78.30000305175781,78.30000305175781,0.0
+2024-06-02,78.30000305175781,78.30000305175781,78.30000305175781,78.30000305175781,0.0
+2024-06-03,79.0,80.0,77.69999694824219,79.30000305175781,238021.0
+2024-06-04,78.9000015258789,80.5999984741211,76.30000305175781,77.19999694824219,242018.0
+2024-06-05,77.0,78.5999984741211,73.0999984741211,77.5,121022.0
+2024-06-06,76.0999984741211,78.19999694824219,74.0999984741211,74.0999984741211,63191.0
+2024-06-09,74.0999984741211,75.9000015258789,72.69999694824219,74.5,117604.0
+2024-06-10,74.19999694824219,78.80000305175781,74.19999694824219,78.30000305175781,150701.0
+2024-06-11,78.4000015258789,79.4000015258789,77.19999694824219,77.19999694824219,121616.0
+2024-06-12,76.9000015258789,77.5,76.0999984741211,76.19999694824219,29113.0
+2024-06-13,76.30000305175781,78.5,76.30000305175781,78.0999984741211,129361.0
+2024-06-23,78.5,79.69999694824219,75.9000015258789,76.5,125212.0
+2024-06-24,77.5999984741211,78.0999984741211,75.0999984741211,77.0,68248.0
+2024-06-25,76.19999694824219,77.5999984741211,76.0,76.19999694824219,212621.0
+2024-06-26,76.4000015258789,77.0999984741211,76.19999694824219,76.5999984741211,37007.0
+2024-06-27,76.5999984741211,77.0,74.30000305175781,75.4000015258789,112763.0
+2024-06-30,75.4000015258789,75.4000015258789,75.4000015258789,75.4000015258789,0.0
+2024-07-01,74.30000305175781,77.4000015258789,74.0,76.19999694824219,137999.0
+2024-07-02,75.4000015258789,78.5,75.30000305175781,77.5999984741211,352116.0
+2024-07-03,77.5999984741211,78.4000015258789,77.5999984741211,78.0,64669.0
+2024-07-04,78.0,78.5,77.5999984741211,78.19999694824219,68986.0
+2024-07-07,78.19999694824219,79.69999694824219,78.19999694824219,78.9000015258789,153954.0
+2024-07-08,79.0,79.69999694824219,78.19999694824219,78.80000305175781,74305.0
+2024-07-09,78.80000305175781,79.5,78.4000015258789,78.5999984741211,50062.0
+2024-07-10,78.5999984741211,79.0,77.30000305175781,77.5999984741211,70833.0
+2024-07-11,77.5,79.0,77.0999984741211,78.19999694824219,64464.0
+2024-07-14,78.19999694824219,79.0,77.30000305175781,78.19999694824219,67384.0
+2024-07-15,78.19999694824219,78.19999694824219,77.19999694824219,77.9000015258789,41977.0
+2024-07-16,77.5999984741211,78.19999694824219,77.5,78.19999694824219,68535.0
+2024-07-17,78.19999694824219,79.5999984741211,78.19999694824219,79.30000305175781,157410.0
+2024-07-18,79.5999984741211,81.30000305175781,79.5999984741211,80.80000305175781,270870.0
+2024-07-21,81.0999984741211,81.30000305175781,79.80000305175781,80.30000305175781,80094.0
+2024-07-22,80.5999984741211,81.19999694824219,77.80000305175781,78.69999694824219,192590.0
+2024-07-23,78.0,78.69999694824219,77.69999694824219,78.4000015258789,53460.0
+2024-07-24,77.5999984741211,78.0,75.5,77.4000015258789,73081.0
+2024-07-25,77.4000015258789,78.80000305175781,75.0,76.30000305175781,188423.0
+2024-07-28,76.30000305175781,77.30000305175781,70.0,76.69999694824219,166351.0
+2024-07-29,76.69999694824219,76.9000015258789,75.5,76.80000305175781,67790.0
+2024-07-30,76.0,76.19999694824219,73.0,75.69999694824219,163671.0
+2024-07-31,76.0,76.0,74.0999984741211,75.0,89921.0
+2024-08-01,75.0,75.4000015258789,73.30000305175781,73.80000305175781,180190.0
+2024-08-04,68.19999694824219,72.19999694824219,68.0,72.0,236972.0
+2024-08-05,72.0,72.0,67.69999694824219,68.30000305175781,230836.0
+2024-08-06,68.30000305175781,70.19999694824219,65.69999694824219,68.0,258721.0
+2024-08-07,69.5999984741211,69.5999984741211,67.5,67.80000305175781,103444.0
+2024-08-08,68.19999694824219,68.30000305175781,64.5999984741211,65.0999984741211,77613.0
+2024-08-11,65.0,67.30000305175781,65.0,65.0999984741211,612754.0
+2024-08-12,65.0,65.19999694824219,63.20000076293945,64.5,270178.0
+2024-08-13,63.900001525878906,67.30000305175781,63.900001525878906,66.0999984741211,122682.0
+2024-08-14,66.4000015258789,67.69999694824219,65.30000305175781,65.5999984741211,456327.0
+2024-08-15,65.69999694824219,68.0999984741211,65.69999694824219,67.9000015258789,185171.0
+2024-08-18,68.19999694824219,72.5,68.19999694824219,72.5,234911.0
+2024-08-19,73.0,73.80000305175781,71.4000015258789,71.5999984741211,239291.0
+2024-08-20,71.80000305175781,72.0999984741211,70.5,71.0,201479.0
+2024-08-21,70.5999984741211,71.5,69.0999984741211,69.19999694824219,194150.0
+2024-08-22,69.0999984741211,70.69999694824219,69.0999984741211,69.19999694824219,457211.0
+2024-08-25,69.9000015258789,69.9000015258789,68.5999984741211,69.0,156788.0
+2024-08-26,68.5999984741211,69.4000015258789,67.69999694824219,68.0999984741211,211492.0
+2024-08-27,68.80000305175781,69.19999694824219,66.69999694824219,66.80000305175781,167590.0
+2024-08-28,66.5,68.0999984741211,66.5,67.19999694824219,527764.0
+2024-08-29,67.19999694824219,68.0,66.0999984741211,68.0,168940.0
+2024-09-01,68.0,68.69999694824219,67.4000015258789,68.5,142225.0
+2024-09-02,68.9000015258789,68.9000015258789,67.5999984741211,68.0,132901.0
+2024-09-03,68.0,69.80000305175781,68.0,69.19999694824219,199306.0
+2024-09-04,68.0999984741211,70.30000305175781,67.30000305175781,68.5999984741211,252881.0
+2024-09-05,68.5999984741211,69.0,68.0,68.5999984741211,74289.0
+2024-09-08,68.80000305175781,68.80000305175781,67.0,67.9000015258789,72783.0
+2024-09-09,67.9000015258789,68.5999984741211,66.19999694824219,68.30000305175781,141458.0
+2024-09-10,68.30000305175781,69.0999984741211,67.5,68.19999694824219,158857.0
+2024-09-11,67.19999694824219,68.0999984741211,65.69999694824219,67.30000305175781,161943.0
+2024-09-12,67.19999694824219,68.0,65.4000015258789,65.9000015258789,244824.0
+2024-09-15,65.9000015258789,66.30000305175781,64.5,65.0,136920.0
+2024-09-16,65.0,68.5,64.0999984741211,67.5999984741211,439608.0
+2024-09-17,67.5999984741211,68.0,65.5999984741211,67.69999694824219,202158.0
+2024-09-18,67.80000305175781,68.0,66.30000305175781,66.30000305175781,146891.0
+2024-09-19,67.30000305175781,67.69999694824219,65.80000305175781,67.0999984741211,155186.0
+2024-09-22,67.5,67.9000015258789,66.9000015258789,67.5,98948.0
+2024-09-24,67.5,68.0,67.30000305175781,67.5999984741211,97691.0
+2024-09-25,67.69999694824219,69.0999984741211,67.0999984741211,68.0,206297.0
+2024-09-26,67.9000015258789,68.0,66.5,66.5,232659.0
+2024-09-29,66.5,66.9000015258789,65.5,66.0,166170.0
+2024-09-30,66.0,66.5,64.69999694824219,65.0,146268.0
+2024-10-01,65.0,67.0,64.80000305175781,66.0999984741211,371413.0
+2024-10-02,66.0999984741211,66.0999984741211,66.0999984741211,66.0999984741211,0.0
+2024-10-03,64.5,65.5999984741211,64.0999984741211,65.5,209114.0
+2024-10-06,64.5,65.69999694824219,63.0,63.5,205344.0
+2024-10-07,62.70000076293945,64.30000305175781,62.20000076293945,63.599998474121094,135523.0
+2024-10-08,64.9000015258789,64.9000015258789,62.599998474121094,63.5,109223.0
+2024-10-09,63.0,63.70000076293945,60.0,61.0,309163.0
+2024-10-10,61.0,61.099998474121094,60.099998474121094,60.70000076293945,130378.0
+2024-10-13,60.79999923706055,63.0,60.79999923706055,62.400001525878906,307398.0
+2024-10-14,62.400001525878906,65.0999984741211,62.0,64.80000305175781,249759.0
+2024-10-15,64.9000015258789,66.19999694824219,64.69999694824219,66.0,159695.0
+2024-10-16,65.9000015258789,67.80000305175781,65.5999984741211,67.69999694824219,330043.0
+2024-10-17,67.80000305175781,70.4000015258789,67.69999694824219,69.0999984741211,424453.0
+2024-10-20,69.9000015258789,71.4000015258789,67.5999984741211,70.30000305175781,178536.0
+2024-10-21,70.0,70.80000305175781,68.69999694824219,70.0999984741211,168392.0
+2024-10-22,69.69999694824219,71.0,69.0999984741211,69.0999984741211,115866.0
+2024-10-23,69.0,69.4000015258789,67.4000015258789,67.5999984741211,134997.0
+2024-10-24,68.30000305175781,68.30000305175781,66.0,66.5,59098.0
+2024-10-27,67.0,68.69999694824219,67.0,68.5999984741211,80140.0
+2024-10-28,68.69999694824219,69.0,66.4000015258789,66.80000305175781,123432.0
+2024-10-29,66.9000015258789,67.30000305175781,65.0999984741211,65.5999984741211,167873.0
+2024-10-30,65.5,66.80000305175781,65.5,65.9000015258789,66449.0
+2024-10-31,66.19999694824219,68.30000305175781,65.5,68.30000305175781,186630.0
+2024-11-03,68.5999984741211,69.5,67.30000305175781,68.5,105729.0
+2024-11-04,68.0,68.0,65.69999694824219,66.5999984741211,132116.0
+2024-11-05,67.0,68.69999694824219,66.5999984741211,68.5999984741211,190878.0
+2024-11-06,68.0999984741211,69.19999694824219,67.80000305175781,68.0999984741211,87884.0
+2024-11-07,68.30000305175781,68.5,66.69999694824219,67.69999694824219,45555.0
+2024-11-10,68.0,68.0,66.80000305175781,66.80000305175781,35622.0
+2024-11-11,67.30000305175781,67.5,65.5,65.5,122255.0
+2024-11-12,65.30000305175781,66.5,64.0,65.19999694824219,137345.0
+2024-11-13,64.5999984741211,65.5,62.79999923706055,63.5,160760.0
+2024-11-14,63.400001525878906,63.599998474121094,61.29999923706055,62.29999923706055,111264.0
+2024-11-17,62.29999923706055,62.29999923706055,62.29999923706055,62.29999923706055,0.0
+2024-11-18,62.29999923706055,63.599998474121094,62.29999923706055,63.099998474121094,124248.0
+2024-11-19,63.099998474121094,66.4000015258789,63.099998474121094,64.80000305175781,186682.0
+2024-11-20,65.0999984741211,65.0999984741211,63.70000076293945,64.5999984741211,57306.0
+2024-11-21,63.79999923706055,67.0999984741211,63.79999923706055,66.0,138870.0
+2024-11-24,66.0,66.9000015258789,65.5,66.0,62975.0
+2024-11-25,66.4000015258789,67.0,65.4000015258789,66.80000305175781,104949.0
+2024-11-26,67.5999984741211,67.5999984741211,64.5,65.30000305175781,94357.0
+2024-11-27,65.30000305175781,65.30000305175781,63.0,63.599998474121094,52650.0
+2024-11-28,63.70000076293945,63.900001525878906,63.0,63.599998474121094,30761.0
+2024-12-01,63.70000076293945,63.900001525878906,63.0,63.599998474121094,30761.0
+2024-12-02,64.0,64.5,63.599998474121094,63.79999923706055,38978.0
+2024-12-03,63.599998474121094,64.30000305175781,63.0,63.599998474121094,101864.0
+2024-12-04,63.79999923706055,65.0,63.400001525878906,63.79999923706055,127595.0
+2024-12-05,63.79999923706055,64.5,63.099998474121094,63.5,95549.0
+2024-12-08,63.5,64.69999694824219,63.5,63.79999923706055,55026.0
+2024-12-09,63.5,64.19999694824219,63.0,64.0,69131.0
+2024-12-10,64.0,64.69999694824219,63.70000076293945,64.5,71074.0
+2024-12-11,64.69999694824219,66.19999694824219,64.5,65.0,199585.0
+2024-12-12,65.5,65.5,64.0999984741211,64.0999984741211,62566.0
+2024-12-15,64.0999984741211,65.0,64.0,64.19999694824219,31623.0
+2024-12-16,64.80000305175781,64.80000305175781,63.20000076293945,63.70000076293945,52379.0
+2024-12-17,64.0,64.0,62.599998474121094,63.20000076293945,52219.0
+2024-12-18,63.900001525878906,63.900001525878906,62.29999923706055,62.599998474121094,41119.0
+2024-12-19,62.400001525878906,63.0,61.900001525878906,62.5,59846.0
+2024-12-22,62.0,63.0,61.099998474121094,62.099998474121094,26891.0
+2024-12-23,61.0,62.599998474121094,60.5,61.599998474121094,98007.0
+2024-12-24,61.79999923706055,63.20000076293945,61.79999923706055,62.79999923706055,61667.0
+2024-12-25,62.79999923706055,63.0,62.0,62.900001525878906,17442.0
+2024-12-26,63.0,63.0,61.900001525878906,62.400001525878906,20332.0
+2024-12-29,62.0,65.4000015258789,62.0,64.69999694824219,403928.0
+2024-12-30,65.4000015258789,65.4000015258789,63.70000076293945,65.4000015258789,73785.0
+2024-12-31,64.80000305175781,65.0999984741211,64.19999694824219,64.9000015258789,37665.0
+2025-01-01,64.9000015258789,65.0,64.30000305175781,64.9000015258789,29959.0
+2025-01-02,64.5,64.80000305175781,63.70000076293945,64.4000015258789,26715.0
+2025-01-05,64.4000015258789,65.9000015258789,63.79999923706055,65.69999694824219,85058.0
+2025-01-06,66.0,66.4000015258789,65.0,65.0999984741211,109937.0
+2025-01-07,65.0999984741211,65.80000305175781,62.900001525878906,64.4000015258789,126911.0
+2025-01-08,64.5999984741211,64.5999984741211,63.400001525878906,64.0,70988.0
+2025-01-09,64.0,64.0,64.0,64.0,0.0
+2025-01-12,63.20000076293945,65.0,63.20000076293945,64.9000015258789,118363.0
+2025-01-13,65.19999694824219,65.5,64.5999984741211,64.9000015258789,92676.0
+2025-01-14,64.69999694824219,66.30000305175781,64.69999694824219,65.30000305175781,130559.0
+2025-01-15,66.0999984741211,66.0999984741211,65.30000305175781,65.5,50597.0
+2025-01-16,65.5999984741211,68.0999984741211,65.5,67.69999694824219,271407.0
+2025-01-19,67.80000305175781,70.0,67.80000305175781,69.69999694824219,213972.0
+2025-01-20,69.69999694824219,69.9000015258789,68.4000015258789,69.30000305175781,150896.0
+2025-01-21,69.30000305175781,69.30000305175781,67.5999984741211,68.5999984741211,154472.0
+2025-01-22,68.5,68.5,67.5,68.5,71390.0
+2025-01-23,68.5,68.5,67.80000305175781,68.0999984741211,57592.0
+2025-01-26,68.0999984741211,69.5999984741211,68.0999984741211,69.5,99187.0
+2025-01-27,69.9000015258789,71.4000015258789,69.5,70.80000305175781,198775.0
+2025-01-28,70.80000305175781,70.80000305175781,70.80000305175781,70.80000305175781,0.0
+2025-01-29,70.0999984741211,70.0999984741211,68.30000305175781,70.0,63360.0
+2025-01-30,70.0,70.5,69.0,70.0,37857.0
+2025-02-02,70.0,70.5,69.0,69.30000305175781,23399.0
+2025-02-03,69.0,69.30000305175781,68.30000305175781,68.5999984741211,41855.0
+2025-02-04,68.0999984741211,69.0,67.80000305175781,67.9000015258789,28010.0
+2025-02-05,67.9000015258789,68.69999694824219,67.69999694824219,67.9000015258789,32780.0
+2025-02-06,67.9000015258789,68.5,67.19999694824219,67.9000015258789,66130.0
+2025-02-09,67.4000015258789,69.0999984741211,67.0,69.0,61425.0
+2025-02-10,69.0999984741211,69.0999984741211,67.4000015258789,67.5,52291.0
+2025-02-11,67.19999694824219,67.9000015258789,66.19999694824219,66.5999984741211,83701.0
+2025-02-12,66.5999984741211,66.80000305175781,65.0,65.30000305175781,58168.0
+2025-02-13,65.30000305175781,66.30000305175781,64.80000305175781,66.0999984741211,33438.0
+2025-02-16,65.5999984741211,67.4000015258789,65.19999694824219,66.9000015258789,86861.0
+2025-02-17,66.9000015258789,66.9000015258789,65.30000305175781,65.5999984741211,38653.0
+2025-02-18,65.19999694824219,66.0,65.19999694824219,65.4000015258789,31107.0
+2025-02-19,65.4000015258789,65.4000015258789,65.4000015258789,65.4000015258789,0.0
+2025-02-20,63.70000076293945,64.5999984741211,62.599998474121094,63.400001525878906,69069.0
+2025-02-24,63.400001525878906,64.5999984741211,61.79999923706055,62.099998474121094,100755.0
+2025-02-25,62.099998474121094,64.19999694824219,60.70000076293945,63.900001525878906,80252.0
+2025-02-26,64.0,64.69999694824219,63.29999923706055,64.19999694824219,33963.0
+2025-02-27,64.69999694824219,65.9000015258789,63.900001525878906,65.9000015258789,90022.0
+2025-03-02,66.0999984741211,66.30000305175781,63.900001525878906,65.0999984741211,100052.0
+2025-03-03,67.0,67.0,63.79999923706055,65.9000015258789,106153.0
+2025-03-04,65.19999694824219,66.5999984741211,64.5,64.69999694824219,49848.0
+2025-03-05,64.19999694824219,64.5999984741211,63.0,63.0,60970.0
+2025-03-06,63.0,63.900001525878906,61.099998474121094,62.5,64992.0
+2025-03-09,62.599998474121094,63.0,61.5,62.0,68386.0
+2025-03-10,61.5,62.0,60.599998474121094,61.099998474121094,47319.0
+2025-03-11,60.599998474121094,61.29999923706055,57.099998474121094,61.0,208824.0
+2025-03-12,61.0,62.400001525878906,60.5,61.900001525878906,32352.0
+2025-03-13,62.79999923706055,62.79999923706055,60.70000076293945,60.70000076293945,46923.0
+2025-03-16,60.70000076293945,60.70000076293945,58.5,58.5,139748.0
+2025-03-17,58.5,59.0,57.20000076293945,57.20000076293945,127420.0
+2025-03-18,57.400001525878906,57.599998474121094,54.29999923706055,54.5,92293.0
+2025-03-19,55.0,55.0,53.0,53.20000076293945,54775.0
+2025-03-20,53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0.0
+2025-03-23,53.5,55.5,53.29999923706055,55.400001525878906,78196.0
+2025-03-24,55.400001525878906,57.900001525878906,54.79999923706055,56.20000076293945,81451.0
+2025-03-25,56.0,56.0,55.0,55.400001525878906,54112.0
+2025-03-26,55.099998474121094,58.400001525878906,55.099998474121094,58.0,74440.0
+2025-03-27,58.20000076293945,59.5,58.0,58.900001525878906,44230.0
+2025-04-03,58.400001525878906,58.5,53.099998474121094,55.0,457510.0
+2025-04-06,51.0,54.29999923706055,50.599998474121094,52.0,151191.0
+2025-04-07,49.5,55.0,48.29999923706055,54.0,330890.0
+2025-04-08,56.900001525878906,58.79999923706055,55.099998474121094,58.400001525878906,265396.0
+2025-04-09,57.0,61.70000076293945,57.0,60.0,248959.0
+2025-04-10,60.0,60.0,60.0,60.0,0.0
+2025-04-13,66.0,66.4000015258789,64.0,64.19999694824219,314979.0
+2025-04-14,64.4000015258789,65.69999694824219,64.0,65.0,197522.0
+2025-04-15,64.4000015258789,67.0,64.19999694824219,65.69999694824219,392895.0
+2025-04-16,65.5999984741211,65.5999984741211,63.29999923706055,63.29999923706055,270398.0
+2025-04-17,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0
+2025-04-20,62.20000076293945,64.5999984741211,62.20000076293945,63.0,100174.0
+2025-04-21,63.0,63.0,62.0,63.0,64084.0
+2025-04-22,62.0,63.599998474121094,61.900001525878906,63.0,65736.0
+2025-04-23,63.900001525878906,64.0,62.79999923706055,63.20000076293945,64622.0
+2025-04-24,63.79999923706055,69.5,62.900001525878906,69.5,547074.0
+2025-04-27,68.9000015258789,69.9000015258789,67.5,67.5,330581.0
+2025-04-28,67.5,69.69999694824219,67.4000015258789,68.5999984741211,248448.0
+2025-04-29,69.5999984741211,72.0,68.80000305175781,70.4000015258789,586729.0
+2025-04-30,70.4000015258789,70.4000015258789,67.9000015258789,68.30000305175781,101433.0
+2025-05-01,68.0,68.4000015258789,67.0,67.0,55263.0
+2025-05-04,67.4000015258789,70.0999984741211,67.0,67.0,91532.0
+2025-05-05,66.19999694824219,68.5,65.4000015258789,66.69999694824219,300625.0
+2025-05-06,67.30000305175781,68.30000305175781,66.30000305175781,66.30000305175781,75029.0
+2025-05-07,66.30000305175781,67.30000305175781,64.69999694824219,64.69999694824219,81506.0
+2025-05-08,66.19999694824219,68.5,65.0,66.9000015258789,147958.0
+2025-05-11,67.5,69.4000015258789,66.9000015258789,67.80000305175781,162135.0
+2025-05-12,69.19999694824219,69.5,67.80000305175781,69.0,118515.0
+2025-05-13,70.0,70.0,67.80000305175781,68.0,116121.0
+2025-05-14,68.5,69.0,67.0,67.19999694824219,73696.0
+2025-05-15,67.0999984741211,67.5999984741211,65.9000015258789,67.5,86994.0
+2025-05-18,67.5,67.5,67.5,67.5,0.0
+2025-05-19,69.80000305175781,70.0,68.0,68.0999984741211,88580.0
+2025-05-20,69.4000015258789,72.19999694824219,68.0,70.0,395146.0
+2025-05-21,70.5,71.0999984741211,68.9000015258789,70.0,212346.0
+2025-05-22,69.69999694824219,71.19999694824219,68.80000305175781,69.69999694824219,247894.0
+2025-05-25,70.4000015258789,70.4000015258789,67.5,67.69999694824219,103010.0
+2025-05-26,67.5,69.80000305175781,66.4000015258789,67.0,219979.0
+2025-05-27,67.19999694824219,67.5999984741211,64.0,66.5,194677.0
+2025-05-28,66.30000305175781,66.80000305175781,64.30000305175781,65.9000015258789,201853.0
+2025-05-29,65.69999694824219,66.5,65.0,65.0,87331.0
+2025-06-01,65.0999984741211,66.19999694824219,64.0,65.5,83954.0
+2025-06-02,65.69999694824219,66.19999694824219,64.5,64.5,60039.0
+2025-06-03,64.4000015258789,65.0,63.400001525878906,63.599998474121094,118661.0
+2025-06-04,63.400001525878906,63.900001525878906,62.79999923706055,62.79999923706055,151399.0
+2025-06-11,63.0,65.30000305175781,63.0,63.79999923706055,166753.0
+2025-06-12,62.70000076293945,62.70000076293945,57.5,62.0,213920.0
+2025-06-15,55.900001525878906,59.900001525878906,55.900001525878906,58.400001525878906,175846.0
+2025-06-16,59.5,61.400001525878906,59.20000076293945,61.0,109230.0
+2025-06-17,61.0,62.20000076293945,60.099998474121094,60.5,89875.0
+2025-06-18,60.099998474121094,60.099998474121094,58.400001525878906,58.900001525878906,36838.0
+2025-06-19,59.0,59.70000076293945,57.79999923706055,58.5,93662.0
+2025-06-22,59.0,60.20000076293945,58.099998474121094,60.0,71101.0
+2025-06-23,60.20000076293945,63.599998474121094,60.0,63.099998474121094,213210.0
+2025-06-24,63.5,65.5,63.5,65.5,203243.0
+2025-06-25,65.69999694824219,66.80000305175781,64.9000015258789,65.30000305175781,140451.0
+2025-06-26,65.19999694824219,65.80000305175781,64.4000015258789,65.80000305175781,109425.0
+2025-06-29,66.0,66.5,65.4000015258789,65.8499984741211,107786.0
+2025-06-30,65.8499984741211,65.8499984741211,64.30000305175781,64.30000305175781,120409.0
+2025-07-01,64.30000305175781,64.94999694824219,63.70000076293945,63.79999923706055,68071.0
+2025-07-02,63.79999923706055,65.5,63.400001525878906,63.54999923706055,210489.0
+2025-07-03,63.400001525878906,64.0,63.099998474121094,63.25,99086.0
+2025-07-06,63.099998474121094,63.20000076293945,62.150001525878906,62.599998474121094,189520.0
+2025-07-07,62.650001525878906,63.79999923706055,62.150001525878906,63.45000076293945,235201.0
+2025-07-08,63.599998474121094,64.0999984741211,63.20000076293945,63.29999923706055,129889.0
+2025-07-09,63.400001525878906,63.849998474121094,62.5,63.75,128330.0
+2025-07-10,63.75,64.0,63.20000076293945,63.29999923706055,73406.0
+2025-07-13,63.29999923706055,63.599998474121094,62.150001525878906,62.20000076293945,120260.0
+2025-07-14,62.20000076293945,62.400001525878906,59.900001525878906,60.20000076293945,172026.0
+2025-07-15,60.20000076293945,60.849998474121094,59.349998474121094,59.599998474121094,113812.0
+2025-07-16,59.20000076293945,61.29999923706055,59.04999923706055,60.099998474121094,244015.0
+2025-07-17,60.099998474121094,60.099998474121094,60.099998474121094,60.099998474121094,0.0
+2025-07-20,59.650001525878906,59.650001525878906,58.0,59.349998474121094,107736.0
+2025-07-21,59.599998474121094,59.599998474121094,58.0,58.79999923706055,122544.0
+2025-07-22,58.599998474121094,58.79999923706055,57.849998474121094,58.400001525878906,71021.0
+2025-07-23,58.400001525878906,59.29999923706055,58.400001525878906,59.04999923706055,53912.0
+2025-07-24,58.900001525878906,59.20000076293945,57.25,57.900001525878906,129041.0
+2025-07-27,58.0,58.54999923706055,57.900001525878906,58.0,49000.0
+2025-07-28,57.79999923706055,58.099998474121094,57.0,57.400001525878906,29788.0
+2025-07-29,57.5,57.5,56.0,56.29999923706055,75927.0
+2025-07-30,56.099998474121094,56.599998474121094,55.25,56.400001525878906,50198.0
+2025-07-31,56.95000076293945,56.95000076293945,55.0,55.20000076293945,73417.0
+2025-08-03,55.349998474121094,55.349998474121094,53.79999923706055,54.599998474121094,79246.0
+2025-08-04,54.29999923706055,55.75,54.29999923706055,55.349998474121094,45379.0
+2025-08-05,55.900001525878906,56.25,55.20000076293945,56.150001525878906,48319.0
+2025-08-06,56.70000076293945,57.599998474121094,56.099998474121094,56.400001525878906,51837.0
+2025-08-07,56.849998474121094,57.349998474121094,56.29999923706055,56.900001525878906,147219.0
+2025-08-10,56.900001525878906,58.650001525878906,55.099998474121094,55.79999923706055,175646.0
+2025-08-11,56.45000076293945,56.45000076293945,53.599998474121094,54.0,144887.0
+2025-08-12,54.099998474121094,56.5,53.75,55.20000076293945,121775.0
+2025-08-13,56.400001525878906,56.5,55.20000076293945,55.95000076293945,67140.0
+2025-08-14,55.650001525878906,55.79999923706055,54.75,55.150001525878906,80759.0
+2025-08-17,55.150001525878906,56.5,54.79999923706055,55.95000076293945,124700.0
+2025-08-18,55.95000076293945,58.0,55.29999923706055,57.099998474121094,185317.0
+2025-08-19,57.0,57.79999923706055,56.099998474121094,56.150001525878906,86719.0
+2025-08-20,56.150001525878906,57.0,55.849998474121094,56.599998474121094,55503.0
+2025-08-21,57.0,57.0,54.20000076293945,54.5,150981.0
+2025-08-24,54.79999923706055,55.54999923706055,53.650001525878906,54.5,312852.0
+2025-08-25,54.099998474121094,54.400001525878906,53.349998474121094,54.0,181169.0
+2025-08-26,54.0,54.0,52.849998474121094,53.099998474121094,157335.0
+2025-08-27,53.150001525878906,53.20000076293945,51.79999923706055,52.150001525878906,133441.0
+2025-08-28,52.150001525878906,52.150001525878906,50.900001525878906,51.349998474121094,168383.0
+2025-08-31,51.349998474121094,52.79999923706055,51.099998474121094,51.75,139417.0
+2025-09-01,52.0,52.0,51.0,51.70000076293945,74155.0
+2025-09-02,51.599998474121094,51.599998474121094,49.939998626708984,51.150001525878906,128191.0
+2025-09-03,51.25,51.75,50.54999923706055,50.95000076293945,44050.0
+2025-09-04,50.95000076293945,52.25,50.54999923706055,52.150001525878906,122259.0